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
)
4.190
+0.130 (+3.20%)
Streaming Delayed Price
Updated: 3:32 PM EDT, Jun 6, 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 (%)
Apr 30, 2003
1.896
1.947
1.896
1.947
20,961
+0.06(+2.94%)
Apr 29, 2003
1.896
1.922
1.846
1.891
28,475
-0.01(-0.27%)
Apr 28, 2003
1.896
1.947
1.846
1.896
154,045
+0.05(+2.74%)
Apr 25, 2003
1.846
1.871
1.765
1.846
58,533
+0.00(+0.00%)
Apr 24, 2003
1.998
1.998
1.729
1.846
244,613
-0.13(-6.41%)
Apr 23, 2003
1.998
2.099
1.972
1.972
198,538
+0.03(+1.30%)
Apr 22, 2003
1.821
2.200
1.770
1.947
716,043
+0.20(+11.59%)
Apr 21, 2003
1.618
1.861
1.593
1.745
274,868
+0.13(+7.81%)
Apr 17, 2003
1.477
1.618
1.477
1.618
145,739
+0.18(+12.28%)
Apr 16, 2003
1.517
1.527
1.441
1.441
32,430
-0.08(-5.00%)
Apr 15, 2003
1.492
1.517
1.441
1.517
75,539
+0.03(+1.70%)
Apr 14, 2003
1.295
1.517
1.290
1.492
245,404
+0.20(+15.69%)
Apr 11, 2003
1.279
1.295
1.259
1.290
19,379
+0.01(+0.79%)
Apr 10, 2003
1.264
1.279
1.259
1.279
41,724
+0.02(+1.61%)
Apr 09, 2003
1.274
1.274
1.234
1.259
42,317
+0.01(+0.40%)
Apr 08, 2003
1.188
1.254
1.188
1.254
87,008
+0.08(+6.44%)
Apr 07, 2003
1.153
1.178
1.153
1.178
430,496
+0.02(+1.30%)
Apr 04, 2003
1.168
1.168
1.163
1.163
13,446
-0.01(-0.43%)
Apr 03, 2003
1.148
1.178
1.148
1.168
32,826
+0.02(+1.76%)
Apr 02, 2003
1.198
1.198
1.148
1.148
10,678
-0.04(-3.40%)
Apr 01, 2003
1.204
1.204
1.163
1.188
2,570
-0.01(-0.42%)
Mar 31, 2003
1.163
1.193
1.163
1.193
18,588
+0.03(+2.61%)
Mar 28, 2003
1.148
1.163
1.148
1.163
5,932
+0.01(+0.88%)
Mar 27, 2003
1.133
1.153
1.133
1.153
3,559
+0.03(+2.70%)
Mar 26, 2003
1.118
1.123
1.118
1.123
10,282
+0.01(+0.45%)
Mar 25, 2003
1.163
1.163
1.102
1.118
85,031
-0.07(-5.56%)
Mar 24, 2003
1.163
1.188
1.163
1.183
7,712
+0.02(+1.74%)
Mar 21, 2003
1.178
1.188
1.163
1.163
14,831
-0.01(-0.86%)
Mar 20, 2003
1.163
1.204
1.163
1.173
59,324
-0.02(-1.70%)
Mar 19, 2003
1.143
1.193
1.143
1.193
51,809
+0.05(+4.42%)
Mar 18, 2003
1.138
1.143
1.037
1.143
12,260
+0.01(+0.44%)
Mar 17, 2003
1.097
1.138
1.138
1.138
48,250
+0.09(+8.70%)
Mar 14, 2003
1.062
1.072
1.047
1.047
10,480
-0.02(-1.43%)
Mar 13, 2003
1.087
1.087
1.062
1.062
8,898
-0.02(-1.41%)
Mar 12, 2003
1.087
1.087
1.077
1.077
10,282
-0.01(-0.93%)
Mar 11, 2003
1.087
1.087
1.087
1.087
1,186
+0.01(+0.94%)
Mar 10, 2003
1.097
1.097
1.077
1.077
6,723
+0.00(+0.00%)
Mar 07, 2003
1.072
1.077
1.072
1.077
2,966
+0.00(+0.00%)
Mar 06, 2003
1.077
1.077
1.077
1.077
0
+0.00(+0.00%)
Mar 05, 2003
1.077
1.077
1.077
1.077
395
+0.00(+0.00%)
Mar 04, 2003
1.062
1.077
1.052
1.077
14,633
+0.02(+1.43%)
Mar 03, 2003
1.062
1.072
1.062
1.062
16,413
-0.02(-1.41%)
Feb 28, 2003
1.087
1.087
1.072
1.077
11,073
-0.02(-1.84%)
Feb 27, 2003
1.097
1.097
1.097
1.097
3,361
+0.00(+0.00%)
Feb 26, 2003
1.092
1.097
1.087
1.097
144,553
+0.01(+0.46%)
Feb 25, 2003
1.102
1.102
1.092
1.092
8,503
-0.01(-0.92%)
Feb 24, 2003
1.102
1.102
1.092
1.102
10,678
+0.00(+0.00%)
Feb 21, 2003
1.102
1.102
1.102
1.102
3,954
+0.01(+0.93%)
Feb 20, 2003
1.092
1.102
1.092
1.092
9,491
-0.01(-0.92%)
Feb 19, 2003
1.102
1.102
1.102
1.102
3,559
+0.00(+0.00%)
Feb 18, 2003
1.047
1.102
1.022
1.102
76,528
+0.03(+2.83%)
Feb 14, 2003
1.087
1.087
1.062
1.072
7,909
+0.03(+2.42%)
Feb 13, 2003
1.087
1.087
1.047
1.047
68,816
-0.02(-1.90%)
Feb 12, 2003
1.102
1.102
1.067
1.067
21,752
-0.04(-3.21%)
Feb 11, 2003
1.102
1.107
1.087
1.102
11,864
+0.00(+0.00%)
Feb 10, 2003
1.072
1.102
1.072
1.102
11,271
+0.03(+2.83%)
Feb 07, 2003
1.072
1.113
1.037
1.072
22,147
+0.04(+3.41%)
Feb 06, 2003
1.037
1.037
1.037
1.037
197
-0.03(-2.38%)
Feb 05, 2003
1.062
1.113
1.037
1.062
32,430
+0.00(+0.00%)
Feb 04, 2003
1.062
1.062
1.011
1.062
12,853
+0.00(+0.00%)
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
.