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
)
4.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 29, 2005
3.393
3.444
3.317
3.353
208,791
-0.04(-1.19%)
Apr 28, 2005
3.449
3.449
3.388
3.393
56,257
-0.04(-1.03%)
Apr 27, 2005
3.338
3.464
3.312
3.429
94,212
+0.06(+1.65%)
Apr 26, 2005
3.408
3.515
3.363
3.373
86,312
-0.06(-1.77%)
Apr 25, 2005
3.535
3.535
3.388
3.434
95,697
-0.08(-2.16%)
Apr 22, 2005
3.363
3.515
3.338
3.510
259,505
+0.13(+3.89%)
Apr 21, 2005
3.418
3.439
3.338
3.378
122,945
-0.02(-0.60%)
Apr 20, 2005
3.408
3.489
3.353
3.398
200,420
-0.04(-1.18%)
Apr 19, 2005
3.408
3.464
3.287
3.439
332,889
+0.03(+0.89%)
Apr 18, 2005
3.439
3.489
3.373
3.408
326,666
-0.06(-1.61%)
Apr 15, 2005
3.616
3.626
3.413
3.464
185,641
-0.13(-3.52%)
Apr 14, 2005
3.540
3.631
3.540
3.590
97,944
+0.03(+0.85%)
Apr 13, 2005
3.540
3.590
3.540
3.560
71,048
+0.03(+0.72%)
Apr 12, 2005
3.560
3.611
3.515
3.535
275,962
-0.03(-0.71%)
Apr 11, 2005
3.515
3.636
3.515
3.560
502,412
+0.04(+1.00%)
Apr 08, 2005
3.621
3.621
3.525
3.525
100,679
-0.08(-2.24%)
Apr 07, 2005
3.540
3.641
3.489
3.606
174,011
+0.06(+1.57%)
Apr 06, 2005
3.687
3.692
3.464
3.550
283,267
-0.09(-2.36%)
Apr 05, 2005
3.666
3.742
3.601
3.636
197,057
-0.10(-2.56%)
Apr 04, 2005
3.793
3.793
3.661
3.732
130,875
-0.05(-1.35%)
Apr 01, 2005
3.722
3.798
3.656
3.783
166,651
+0.04(+0.94%)
Mar 31, 2005
3.793
3.793
3.641
3.747
237,298
-0.04(-1.07%)
Mar 30, 2005
3.707
3.798
3.687
3.788
215,210
+0.01(+0.27%)
Mar 29, 2005
3.869
3.869
3.601
3.778
308,695
-0.08(-2.10%)
Mar 28, 2005
3.833
3.879
3.818
3.858
190,950
+0.03(+0.79%)
Mar 24, 2005
3.823
3.884
3.772
3.828
143,855
+0.03(+0.67%)
Mar 23, 2005
3.767
3.818
3.692
3.803
187,152
+0.11(+3.01%)
Mar 22, 2005
3.616
3.767
3.590
3.692
210,223
+0.11(+2.96%)
Mar 21, 2005
3.464
3.590
3.459
3.585
132,326
+0.13(+3.65%)
Mar 18, 2005
3.474
3.540
3.418
3.459
302,775
-0.09(-2.43%)
Mar 17, 2005
3.535
3.545
3.525
3.545
60,797
+0.00(+0.00%)
Mar 16, 2005
3.464
3.565
3.464
3.545
139,326
+0.07(+2.04%)
Mar 15, 2005
3.464
3.590
3.464
3.474
109,959
-0.01(-0.15%)
Mar 14, 2005
3.631
3.631
3.439
3.479
252,017
-0.10(-2.82%)
Mar 11, 2005
3.459
3.585
3.327
3.580
532,294
+0.00(+0.00%)
Mar 10, 2005
3.869
3.985
3.499
3.580
785,013
-0.34(-8.65%)
Mar 09, 2005
3.894
4.005
3.843
3.919
164,638
-0.03(-0.64%)
Mar 08, 2005
4.121
4.121
3.843
3.944
378,360
-0.11(-2.62%)
Mar 07, 2005
4.101
4.106
3.955
4.051
218,315
-0.05(-1.11%)
Mar 04, 2005
4.066
4.162
4.056
4.096
162,580
+0.01(+0.25%)
Mar 03, 2005
4.056
4.157
4.056
4.086
165,022
-0.02(-0.49%)
Mar 02, 2005
4.142
4.207
4.051
4.106
89,154
-0.04(-0.85%)
Mar 01, 2005
4.056
4.167
3.960
4.142
207,923
+0.05(+1.11%)
Feb 28, 2005
4.167
4.177
4.076
4.096
125,326
-0.01(-0.12%)
Feb 25, 2005
4.202
4.212
4.051
4.101
190,058
-0.04(-0.86%)
Feb 24, 2005
4.051
4.147
4.046
4.137
94,044
+0.04(+0.86%)
Feb 23, 2005
4.243
4.243
4.091
4.101
133,675
-0.07(-1.70%)
Feb 22, 2005
4.253
4.298
4.172
4.172
157,790
-0.12(-2.83%)
Feb 18, 2005
4.228
4.309
4.162
4.293
181,500
+0.10(+2.41%)
Feb 17, 2005
4.218
4.228
4.137
4.192
96,366
+0.01(+0.30%)
Feb 16, 2005
4.162
4.223
4.066
4.180
177,407
+0.03(+0.79%)
Feb 15, 2005
4.071
4.197
4.071
4.147
334,365
-0.03(-0.61%)
Feb 14, 2005
4.248
4.248
4.020
4.172
359,423
-0.06(-1.32%)
Feb 11, 2005
4.046
4.248
4.046
4.228
196,687
+0.11(+2.58%)
Feb 10, 2005
4.182
4.192
3.970
4.121
447,053
-0.07(-1.69%)
Feb 09, 2005
4.400
4.410
4.127
4.192
391,067
-0.13(-3.04%)
Feb 08, 2005
4.298
4.410
4.298
4.324
303,900
+0.02(+0.35%)
Feb 07, 2005
4.243
4.309
4.106
4.309
490,737
+0.16(+3.90%)
Feb 04, 2005
4.167
4.233
4.051
4.147
506,968
+0.05(+1.23%)
Feb 03, 2005
3.970
4.142
3.919
4.096
646,147
+0.10(+2.53%)
Feb 02, 2005
4.091
4.147
3.955
3.995
763,380
-0.10(-2.35%)
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
.