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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 31, 2024
4.100
4.270
4.060
4.260
257,033
+0.21(+5.19%)
May 30, 2024
4.140
4.250
4.050
4.050
283,685
-0.03(-0.74%)
May 29, 2024
4.210
4.290
4.080
4.080
310,961
-0.10(-2.39%)
May 28, 2024
4.160
4.285
4.080
4.180
323,795
+0.06(+1.46%)
May 24, 2024
4.100
4.160
3.990
4.120
285,446
+0.08(+1.98%)
May 23, 2024
4.150
4.190
4.015
4.040
307,483
-0.08(-1.94%)
May 22, 2024
4.300
4.315
4.060
4.120
394,635
-0.18(-4.19%)
May 21, 2024
4.560
4.590
4.195
4.300
367,888
-0.32(-6.93%)
May 20, 2024
4.600
4.740
4.551
4.620
248,525
+0.04(+0.87%)
May 17, 2024
4.610
4.660
4.490
4.580
215,802
-0.01(-0.33%)
May 16, 2024
4.700
4.725
4.485
4.595
338,619
+0.06(+1.43%)
May 15, 2024
4.850
4.850
4.420
4.530
514,199
-0.30(-6.31%)
May 14, 2024
4.880
5.090
4.800
4.835
663,265
+0.18(+3.98%)
May 13, 2024
4.110
4.710
4.110
4.650
727,034
+0.57(+13.97%)
May 10, 2024
4.280
4.290
4.060
4.080
272,375
-0.20(-4.67%)
May 09, 2024
4.260
4.290
4.210
4.280
293,332
+0.02(+0.35%)
May 08, 2024
4.150
4.285
4.070
4.265
237,968
+0.10(+2.40%)
May 07, 2024
4.220
4.250
4.145
4.165
232,512
-0.05(-1.30%)
May 06, 2024
4.120
4.235
4.045
4.220
373,290
+0.17(+4.20%)
May 03, 2024
4.030
4.115
3.990
4.050
248,382
+0.07(+1.76%)
May 02, 2024
4.000
4.070
3.940
3.980
274,438
+0.02(+0.51%)
May 01, 2024
3.960
4.120
3.920
3.960
519,655
+0.01(+0.25%)
Apr 30, 2024
4.120
4.130
3.930
3.950
406,515
-0.19(-4.59%)
Apr 29, 2024
4.000
4.420
4.000
4.140
791,177
+0.12(+2.99%)
Apr 26, 2024
4.060
4.070
4.000
4.020
208,399
-0.03(-0.74%)
Apr 25, 2024
4.130
4.140
3.950
4.050
383,466
-0.08(-1.94%)
Apr 24, 2024
4.140
4.190
4.085
4.130
335,239
-0.02(-0.48%)
Apr 23, 2024
4.060
4.170
4.050
4.150
267,240
+0.10(+2.47%)
Apr 22, 2024
4.100
4.110
4.015
4.050
392,889
-0.06(-1.46%)
Apr 19, 2024
4.100
4.130
4.060
4.110
325,163
+0.00(+0.00%)
Apr 18, 2024
4.240
4.250
4.055
4.110
374,902
-0.11(-2.61%)
Apr 17, 2024
4.180
4.350
4.165
4.220
566,607
+0.05(+1.20%)
Apr 16, 2024
4.060
4.235
4.010
4.170
473,789
+0.06(+1.46%)
Apr 15, 2024
4.110
4.170
4.030
4.110
534,764
-0.05(-1.20%)
Apr 12, 2024
4.160
4.180
4.090
4.160
338,535
+0.02(+0.48%)
Apr 11, 2024
4.280
4.310
4.115
4.140
290,213
-0.14(-3.27%)
Apr 10, 2024
4.390
4.396
4.200
4.280
423,665
-0.17(-3.82%)
Apr 09, 2024
4.660
4.740
4.430
4.450
322,657
-0.18(-3.89%)
Apr 08, 2024
4.580
4.780
4.570
4.630
473,153
+0.06(+1.31%)
Apr 05, 2024
4.760
4.760
4.545
4.570
398,773
-0.18(-3.79%)
Apr 04, 2024
4.770
4.830
4.730
4.750
307,748
-0.01(-0.21%)
Apr 03, 2024
4.720
4.800
4.610
4.760
283,395
+0.00(+0.00%)
Apr 02, 2024
4.660
4.840
4.560
4.760
387,923
+0.08(+1.71%)
Apr 01, 2024
4.840
4.870
4.590
4.680
513,857
-0.11(-2.30%)
Mar 28, 2024
4.840
4.830
4.780
4.790
280,661
-0.05(-1.03%)
Mar 27, 2024
4.870
4.955
4.810
4.840
262,531
-0.03(-0.62%)
Mar 26, 2024
4.800
4.985
4.760
4.870
384,391
+0.11(+2.31%)
Mar 25, 2024
4.700
4.780
4.700
4.760
313,928
+0.06(+1.28%)
Mar 22, 2024
4.760
4.775
4.670
4.700
261,084
-0.05(-1.05%)
Mar 21, 2024
4.840
4.860
4.730
4.750
306,217
-0.08(-1.66%)
Mar 20, 2024
4.750
4.920
4.730
4.830
267,316
+0.08(+1.68%)
Mar 19, 2024
4.760
4.810
4.710
4.750
322,727
-0.01(-0.21%)
Mar 18, 2024
4.870
4.880
4.745
4.760
385,074
-0.09(-1.86%)
Mar 15, 2024
4.720
4.900
4.720
4.850
588,462
+0.10(+2.11%)
Mar 14, 2024
4.760
4.810
4.680
4.750
561,105
+0.00(+0.00%)
Mar 13, 2024
4.840
4.940
4.730
4.750
612,808
-0.13(-2.66%)
Mar 12, 2024
5.130
5.130
4.810
4.880
386,107
-0.26(-5.06%)
Mar 11, 2024
5.030
5.155
5.020
5.140
189,486
+0.12(+2.39%)
Mar 08, 2024
5.060
5.131
5.010
5.020
164,676
+0.01(+0.20%)
Mar 07, 2024
5.020
5.080
4.835
5.010
383,486
+0.04(+0.80%)
Mar 06, 2024
5.130
5.200
4.955
4.970
296,863
-0.14(-2.74%)
Mar 05, 2024
5.120
5.370
5.050
5.110
360,583
-0.02(-0.39%)
Mar 04, 2024
5.020
5.140
4.880
5.130
351,060
+0.12(+2.40%)
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
.