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
)
4.230
+0.170 (+4.19%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 30, 2003
1.767
1.843
1.692
1.843
42,576
+0.08(+4.29%)
May 29, 2003
1.666
1.767
1.666
1.767
54,853
+0.03(+1.45%)
May 28, 2003
1.818
1.868
1.742
1.742
36,041
-0.08(-4.43%)
May 27, 2003
1.868
1.868
1.818
1.823
20,793
-0.10(-5.00%)
May 23, 2003
1.944
1.969
1.919
1.919
27,922
-0.01(-0.52%)
May 22, 2003
1.944
1.944
1.919
1.929
44,556
-0.02(-0.91%)
May 21, 2003
1.944
1.947
1.944
1.947
5,544
+0.00(+0.13%)
May 20, 2003
1.944
1.969
1.919
1.944
41,387
-0.07(-3.51%)
May 19, 2003
2.015
2.015
1.944
2.015
2,772
+0.02(+1.01%)
May 16, 2003
1.969
1.995
1.944
1.995
14,852
+0.00(+0.00%)
May 15, 2003
2.015
2.015
1.990
1.995
18,812
-0.02(-1.00%)
May 14, 2003
1.969
2.020
1.969
2.015
80,795
+0.10(+5.00%)
May 13, 2003
1.894
1.919
1.894
1.919
17,426
+0.03(+1.33%)
May 12, 2003
1.894
1.934
1.868
1.894
26,733
+0.00(+0.00%)
May 09, 2003
1.894
1.919
1.894
1.894
21,585
-0.01(-0.27%)
May 08, 2003
1.919
1.919
1.894
1.899
42,972
-0.02(-1.05%)
May 07, 2003
1.995
1.995
1.894
1.919
24,159
-0.03(-1.30%)
May 06, 2003
1.879
2.020
1.879
1.944
54,259
+0.08(+4.05%)
May 05, 2003
1.868
1.899
1.868
1.868
31,486
-0.02(-0.80%)
May 02, 2003
1.894
1.919
1.868
1.884
36,833
-0.04(-1.84%)
May 01, 2003
1.944
1.944
1.894
1.919
12,871
-0.03(-1.30%)
Apr 30, 2003
1.894
1.944
1.894
1.944
20,991
+0.06(+2.94%)
Apr 29, 2003
1.894
1.919
1.843
1.889
28,516
-0.01(-0.27%)
Apr 28, 2003
1.894
1.944
1.843
1.894
154,264
+0.05(+2.74%)
Apr 25, 2003
1.843
1.868
1.762
1.843
58,616
+0.00(+0.00%)
Apr 24, 2003
1.995
1.995
1.727
1.843
244,961
-0.13(-6.41%)
Apr 23, 2003
1.995
2.096
1.969
1.969
198,820
+0.03(+1.30%)
Apr 22, 2003
1.818
2.197
1.767
1.944
717,061
+0.20(+11.59%)
Apr 21, 2003
1.616
1.858
1.591
1.742
275,259
+0.13(+7.81%)
Apr 17, 2003
1.475
1.616
1.475
1.616
145,947
+0.18(+12.28%)
Apr 16, 2003
1.515
1.525
1.439
1.439
32,476
-0.08(-5.00%)
Apr 15, 2003
1.490
1.515
1.439
1.515
75,646
+0.03(+1.69%)
Apr 14, 2003
1.293
1.515
1.288
1.490
245,753
+0.20(+15.69%)
Apr 11, 2003
1.278
1.293
1.257
1.288
19,406
+0.01(+0.79%)
Apr 10, 2003
1.262
1.278
1.257
1.278
41,784
+0.02(+1.61%)
Apr 09, 2003
1.273
1.273
1.232
1.257
42,378
+0.01(+0.40%)
Apr 08, 2003
1.187
1.252
1.187
1.252
87,132
+0.08(+6.44%)
Apr 07, 2003
1.151
1.177
1.151
1.177
431,108
+0.02(+1.30%)
Apr 04, 2003
1.167
1.167
1.161
1.161
13,465
-0.01(-0.43%)
Apr 03, 2003
1.146
1.177
1.146
1.167
32,872
+0.02(+1.76%)
Apr 02, 2003
1.197
1.197
1.146
1.146
10,693
-0.04(-3.40%)
Apr 01, 2003
1.202
1.202
1.161
1.187
2,574
-0.01(-0.42%)
Mar 31, 2003
1.161
1.192
1.161
1.192
18,614
+0.03(+2.61%)
Mar 28, 2003
1.146
1.161
1.146
1.161
5,940
+0.01(+0.88%)
Mar 27, 2003
1.131
1.151
1.131
1.151
3,564
+0.03(+2.70%)
Mar 26, 2003
1.116
1.121
1.116
1.121
10,297
+0.01(+0.45%)
Mar 25, 2003
1.161
1.161
1.101
1.116
85,152
-0.07(-5.56%)
Mar 24, 2003
1.161
1.187
1.161
1.182
7,723
+0.02(+1.74%)
Mar 21, 2003
1.177
1.187
1.161
1.161
14,852
-0.01(-0.86%)
Mar 20, 2003
1.161
1.202
1.161
1.172
59,408
-0.02(-1.69%)
Mar 19, 2003
1.141
1.192
1.141
1.192
51,883
+0.05(+4.42%)
Mar 18, 2003
1.136
1.141
1.035
1.141
12,277
+0.01(+0.44%)
Mar 17, 2003
1.096
1.136
1.136
1.136
48,318
+0.09(+8.70%)
Mar 14, 2003
1.060
1.071
1.045
1.045
10,495
-0.02(-1.43%)
Mar 13, 2003
1.086
1.086
1.060
1.060
8,911
-0.02(-1.41%)
Mar 12, 2003
1.086
1.086
1.076
1.076
10,297
-0.01(-0.93%)
Mar 11, 2003
1.086
1.086
1.086
1.086
1,188
+0.01(+0.94%)
Mar 10, 2003
1.096
1.096
1.076
1.076
6,732
+0.00(+0.00%)
Mar 07, 2003
1.071
1.076
1.071
1.076
2,970
+0.00(+0.00%)
Mar 06, 2003
1.076
1.076
1.076
1.076
0
+0.00(+0.00%)
Mar 05, 2003
1.076
1.076
1.076
1.076
396
+0.00(+0.00%)
Mar 04, 2003
1.060
1.076
1.050
1.076
14,654
+0.02(+1.43%)
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
.