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
)
4.325
+0.095 (+2.25%)
Streaming Delayed Price
Updated: 2:38 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 31, 2007
6.180
6.210
6.063
6.119
1,106,009
-0.09(-1.47%)
Dec 28, 2007
6.357
6.417
6.169
6.210
242,948
-0.09(-1.37%)
Dec 27, 2007
6.513
6.559
6.296
6.296
235,232
-0.27(-4.08%)
Dec 26, 2007
6.352
6.599
6.311
6.564
293,119
+0.15(+2.29%)
Dec 24, 2007
6.422
6.473
6.352
6.417
191,690
+0.05(+0.79%)
Dec 21, 2007
6.432
6.604
6.367
6.367
1,087,009
+0.02(+0.32%)
Dec 20, 2007
6.250
6.362
6.129
6.346
494,947
+0.11(+1.78%)
Dec 19, 2007
6.230
6.417
6.230
6.235
358,832
-0.02(-0.32%)
Dec 18, 2007
6.240
6.377
6.119
6.255
357,887
+0.05(+0.73%)
Dec 17, 2007
6.250
6.382
6.195
6.210
378,158
-0.05(-0.73%)
Dec 14, 2007
6.357
6.417
6.255
6.255
401,530
-0.17(-2.60%)
Dec 13, 2007
6.362
6.443
6.296
6.422
407,254
+0.01(+0.08%)
Dec 12, 2007
6.341
6.549
6.316
6.417
416,630
+0.15(+2.34%)
Dec 11, 2007
6.427
6.574
6.205
6.271
394,523
-0.13(-1.98%)
Dec 10, 2007
6.665
6.665
6.316
6.397
332,702
-0.22(-3.29%)
Dec 07, 2007
6.473
6.625
6.473
6.614
386,287
+0.15(+2.27%)
Dec 06, 2007
6.346
6.589
6.331
6.468
440,640
+0.10(+1.59%)
Dec 05, 2007
6.392
6.392
6.195
6.367
335,482
+0.06(+0.88%)
Dec 04, 2007
6.372
6.443
6.301
6.311
393,635
-0.13(-1.96%)
Dec 03, 2007
6.417
6.529
6.372
6.438
515,246
-0.01(-0.08%)
Nov 30, 2007
6.276
6.463
6.225
6.443
643,697
+0.26(+4.17%)
Nov 29, 2007
6.402
6.417
6.164
6.185
286,448
-0.23(-3.55%)
Nov 28, 2007
6.286
6.427
6.240
6.412
350,325
+0.19(+3.01%)
Nov 27, 2007
6.336
6.417
6.164
6.225
280,700
-0.11(-1.76%)
Nov 26, 2007
6.448
6.448
6.316
6.336
683,840
-0.05(-0.79%)
Nov 23, 2007
6.544
6.574
6.387
6.387
163,683
-0.10(-1.56%)
Nov 21, 2007
6.478
6.539
6.402
6.488
394,913
-0.02(-0.31%)
Nov 20, 2007
6.513
6.549
6.306
6.508
433,915
+0.02(+0.31%)
Nov 19, 2007
6.645
6.645
6.412
6.488
411,897
-0.17(-2.58%)
Nov 16, 2007
6.690
6.731
6.539
6.660
433,964
-0.02(-0.30%)
Nov 15, 2007
6.706
6.771
6.574
6.680
407,624
-0.03(-0.45%)
Nov 14, 2007
6.549
6.827
6.432
6.711
943,656
+0.18(+2.71%)
Nov 13, 2007
6.311
6.599
6.301
6.534
759,980
+0.25(+4.03%)
Nov 12, 2007
6.372
6.503
6.225
6.281
750,471
-0.07(-1.04%)
Nov 09, 2007
6.463
6.518
6.321
6.346
602,067
-0.19(-2.86%)
Nov 08, 2007
6.448
6.584
6.397
6.534
531,428
+0.13(+2.05%)
Nov 07, 2007
6.604
6.716
6.377
6.402
890,118
-0.27(-4.09%)
Nov 06, 2007
6.837
6.898
6.614
6.675
645,926
-0.15(-2.15%)
Nov 05, 2007
7.049
7.049
6.802
6.822
520,307
-0.28(-3.99%)
Nov 02, 2007
7.282
7.282
7.019
7.105
394,411
-0.09(-1.26%)
Nov 01, 2007
7.282
7.378
7.161
7.196
479,529
-0.18(-2.40%)
Oct 31, 2007
7.333
7.398
7.247
7.373
599,722
+0.06(+0.83%)
Oct 30, 2007
7.292
7.499
7.292
7.312
914,324
-0.03(-0.34%)
Oct 29, 2007
7.393
7.393
7.287
7.338
695,875
-0.05(-0.68%)
Oct 26, 2007
7.459
7.474
7.368
7.388
513,949
+0.01(+0.07%)
Oct 25, 2007
7.469
7.550
7.358
7.383
672,438
-0.08(-1.02%)
Oct 24, 2007
7.434
7.540
7.333
7.459
1,164,868
+0.02(+0.20%)
Oct 23, 2007
7.484
7.484
7.343
7.444
922,325
+0.06(+0.75%)
Oct 22, 2007
7.196
7.621
7.135
7.388
1,224,056
+0.39(+5.56%)
Oct 19, 2007
7.292
7.368
6.999
6.999
720,739
-0.26(-3.55%)
Oct 18, 2007
7.135
7.424
7.120
7.257
527,384
+0.11(+1.49%)
Oct 17, 2007
7.161
7.226
7.105
7.151
291,463
+0.05(+0.71%)
Oct 16, 2007
7.009
7.191
7.004
7.100
453,618
+0.10(+1.45%)
Oct 15, 2007
7.186
7.257
6.994
6.999
554,904
-0.20(-2.74%)
Oct 12, 2007
7.191
7.221
7.054
7.196
614,945
+0.00(+0.00%)
Oct 11, 2007
7.338
7.429
7.186
7.196
498,111
-0.10(-1.39%)
Oct 10, 2007
7.312
7.383
7.267
7.297
303,635
-0.02(-0.21%)
Oct 09, 2007
7.272
7.358
7.211
7.312
324,327
+0.07(+0.98%)
Oct 08, 2007
7.277
7.282
7.181
7.242
759,112
-0.07(-0.90%)
Oct 05, 2007
7.257
7.378
7.226
7.307
225,400
+0.09(+1.26%)
Oct 04, 2007
7.242
7.242
7.191
7.216
102,267
+0.02(+0.21%)
Oct 03, 2007
7.317
7.348
7.176
7.201
192,042
-0.18(-2.40%)
Oct 02, 2007
7.312
7.419
7.176
7.378
307,732
+0.07(+0.97%)
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
.