Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petmed Express Inc
(NQ:
PETS
)
4.340
+0.110 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
7.383
7.474
7.145
7.166
800,372
-0.22(-2.95%)
Dec 29, 2005
7.575
7.575
7.358
7.383
417,937
-0.14(-1.88%)
Dec 28, 2005
7.459
7.555
7.075
7.525
782,486
+0.07(+0.88%)
Dec 27, 2005
7.965
8.000
7.403
7.459
1,454,036
-0.39(-4.96%)
Dec 23, 2005
7.788
7.894
7.611
7.848
1,121,910
+0.15(+1.90%)
Dec 22, 2005
7.510
7.808
7.413
7.702
1,382,327
+0.21(+2.77%)
Dec 21, 2005
7.505
7.560
7.350
7.494
953,015
-0.02(-0.20%)
Dec 20, 2005
7.262
7.535
7.105
7.510
964,404
+0.23(+3.20%)
Dec 19, 2005
7.328
7.358
6.877
7.277
763,016
-0.04(-0.48%)
Dec 16, 2005
7.282
7.580
7.231
7.312
1,216,484
+0.10(+1.40%)
Dec 15, 2005
7.024
7.510
7.004
7.211
1,657,560
+0.11(+1.57%)
Dec 14, 2005
7.004
7.130
6.979
7.100
524,635
+0.10(+1.37%)
Dec 13, 2005
7.080
7.206
6.928
7.004
602,471
-0.04(-0.57%)
Dec 12, 2005
6.933
7.080
6.867
7.044
833,169
+0.18(+2.58%)
Dec 09, 2005
6.958
7.120
6.700
6.867
1,130,005
-0.06(-0.88%)
Dec 08, 2005
6.822
7.019
6.761
6.928
934,036
+0.17(+2.47%)
Dec 07, 2005
6.574
6.802
6.448
6.761
842,682
+0.14(+2.06%)
Dec 06, 2005
6.473
6.802
6.458
6.625
962,998
+0.17(+2.66%)
Dec 05, 2005
6.316
6.453
6.271
6.453
669,448
+0.18(+2.90%)
Dec 02, 2005
6.119
6.311
6.119
6.271
490,279
+0.16(+2.57%)
Dec 01, 2005
6.018
6.169
5.882
6.113
859,068
+0.16(+2.62%)
Nov 30, 2005
6.043
6.063
5.745
5.957
1,212,541
-0.11(-1.75%)
Nov 29, 2005
6.144
6.261
6.023
6.063
495,258
-0.13(-2.12%)
Nov 28, 2005
6.078
6.266
6.078
6.195
758,155
+0.09(+1.49%)
Nov 25, 2005
6.190
6.271
5.972
6.104
613,339
-0.12(-1.87%)
Nov 23, 2005
6.240
6.432
6.119
6.220
907,579
-0.07(-1.05%)
Nov 22, 2005
6.438
6.468
6.073
6.286
2,777,649
-0.50(-7.31%)
Nov 21, 2005
6.660
6.786
6.523
6.781
656,770
+0.24(+3.63%)
Nov 18, 2005
6.625
6.832
6.523
6.544
542,535
-0.08(-1.15%)
Nov 17, 2005
6.721
6.739
6.498
6.620
599,805
-0.08(-1.21%)
Nov 16, 2005
6.852
6.923
6.625
6.700
613,030
-0.02(-0.23%)
Nov 15, 2005
6.958
6.994
6.625
6.716
868,089
-0.24(-3.42%)
Nov 14, 2005
6.625
6.974
6.478
6.953
1,592,214
+0.38(+5.77%)
Nov 11, 2005
6.640
6.746
6.523
6.574
689,040
-0.02(-0.23%)
Nov 10, 2005
6.422
6.625
6.276
6.589
689,978
+0.16(+2.44%)
Nov 09, 2005
6.817
6.817
6.321
6.432
1,323,207
-0.39(-5.78%)
Nov 08, 2005
6.625
6.837
6.523
6.827
860,466
+0.20(+3.05%)
Nov 07, 2005
7.060
7.080
6.382
6.625
2,432,799
-0.45(-6.36%)
Nov 04, 2005
6.822
7.080
6.700
7.075
1,537,861
+0.33(+4.87%)
Nov 03, 2005
6.448
6.832
6.432
6.746
2,386,471
+0.33(+5.21%)
Nov 02, 2005
6.372
6.478
6.230
6.412
1,300,379
+0.04(+0.56%)
Nov 01, 2005
5.639
6.417
5.603
6.377
3,687,649
+0.76(+13.50%)
Oct 31, 2005
5.396
5.689
5.360
5.618
632,297
+0.22(+4.03%)
Oct 28, 2005
5.487
5.487
5.183
5.401
830,123
-0.12(-2.11%)
Oct 27, 2005
5.639
5.755
5.462
5.517
518,509
-0.15(-2.59%)
Oct 26, 2005
5.856
5.856
5.659
5.664
644,168
-0.19(-3.28%)
Oct 25, 2005
5.735
5.907
5.568
5.856
1,037,543
+0.18(+3.21%)
Oct 24, 2005
5.482
5.694
5.360
5.674
2,392,184
+0.59(+11.64%)
Oct 21, 2005
5.173
5.300
5.082
5.082
715,643
-0.16(-2.99%)
Oct 20, 2005
5.143
5.264
5.143
5.239
501,843
+0.10(+1.87%)
Oct 19, 2005
5.022
5.178
4.905
5.143
503,607
+0.08(+1.50%)
Oct 18, 2005
5.209
5.259
5.037
5.067
414,704
-0.15(-2.81%)
Oct 17, 2005
5.067
5.234
5.011
5.214
390,086
+0.18(+3.62%)
Oct 14, 2005
5.037
5.057
4.840
5.032
559,987
+0.02(+0.30%)
Oct 13, 2005
4.936
5.057
4.703
5.016
1,081,698
+0.05(+0.92%)
Oct 12, 2005
5.209
5.360
4.885
4.971
889,936
-0.28(-5.30%)
Oct 11, 2005
5.259
5.401
5.209
5.249
303,259
-0.04(-0.76%)
Oct 10, 2005
5.219
5.335
5.219
5.290
231,767
+0.04(+0.77%)
Oct 07, 2005
5.209
5.411
5.133
5.249
488,647
+0.05(+0.97%)
Oct 06, 2005
5.436
5.436
5.123
5.199
579,166
-0.26(-4.81%)
Oct 05, 2005
5.563
5.578
5.360
5.462
490,073
-0.08(-1.46%)
Oct 04, 2005
5.426
5.639
5.396
5.542
715,701
+0.18(+3.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.