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 (%)
Jul 31, 2006
5.939
5.944
5.832
5.893
331,353
-0.03(-0.51%)
Jul 28, 2006
5.888
6.009
5.772
5.923
606,165
+0.11(+1.91%)
Jul 27, 2006
5.974
6.135
5.757
5.812
766,638
-0.10(-1.71%)
Jul 26, 2006
5.908
6.050
5.822
5.913
828,226
+0.03(+0.43%)
Jul 25, 2006
5.504
5.903
5.504
5.888
1,177,535
+0.29(+5.14%)
Jul 24, 2006
5.080
5.747
5.328
5.600
1,407,987
+0.52(+10.24%)
Jul 21, 2006
5.353
5.429
5.080
5.080
710,160
-0.27(-5.00%)
Jul 20, 2006
5.282
5.413
5.227
5.348
1,054,351
+0.12(+2.32%)
Jul 19, 2006
4.944
5.232
4.964
5.227
565,399
+0.28(+5.72%)
Jul 18, 2006
4.762
4.954
4.762
4.944
635,333
+0.18(+3.71%)
Jul 17, 2006
4.873
4.949
4.747
4.767
371,889
-0.15(-3.08%)
Jul 14, 2006
4.939
5.120
4.817
4.918
712,176
+0.12(+2.42%)
Jul 13, 2006
4.974
4.994
4.727
4.802
1,049,496
-0.19(-3.84%)
Jul 12, 2006
5.141
5.277
4.949
4.994
842,372
-0.17(-3.32%)
Jul 11, 2006
5.080
5.201
4.949
5.166
1,184,658
+0.05(+0.89%)
Jul 10, 2006
5.201
5.302
5.070
5.120
1,132,664
-0.10(-1.93%)
Jul 07, 2006
5.378
5.434
5.126
5.221
1,462,255
-0.13(-2.45%)
Jul 06, 2006
5.681
5.716
5.333
5.353
1,055,023
-0.26(-4.68%)
Jul 05, 2006
5.747
5.772
5.489
5.615
1,068,599
-0.18(-3.05%)
Jul 03, 2006
5.560
5.807
5.560
5.792
552,848
+0.25(+4.56%)
Jun 30, 2006
5.933
5.933
5.540
5.540
5,236,175
-0.35(-5.92%)
Jun 29, 2006
5.908
5.969
5.686
5.888
795,876
+0.04(+0.69%)
Jun 28, 2006
6.040
6.105
5.812
5.848
447,596
-0.18(-3.02%)
Jun 27, 2006
6.135
6.191
6.004
6.029
423,204
-0.10(-1.65%)
Jun 26, 2006
6.413
6.428
6.075
6.130
663,791
-0.20(-3.11%)
Jun 23, 2006
6.034
6.494
6.034
6.327
1,203,701
+0.29(+4.85%)
Jun 22, 2006
6.211
6.358
6.009
6.034
786,331
-0.14(-2.29%)
Jun 21, 2006
5.964
6.272
5.903
6.176
1,610,087
+0.20(+3.29%)
Jun 20, 2006
6.418
6.423
5.959
5.979
1,595,421
-0.47(-7.28%)
Jun 19, 2006
6.853
6.928
6.418
6.449
1,171,388
-0.37(-5.48%)
Jun 16, 2006
7.110
7.110
6.731
6.822
1,197,700
-0.28(-3.98%)
Jun 15, 2006
7.130
7.216
7.004
7.105
1,471,635
+0.03(+0.43%)
Jun 14, 2006
6.903
7.272
6.842
7.075
934,328
+0.21(+3.01%)
Jun 13, 2006
6.842
6.943
6.827
6.868
1,273,569
-0.03(-0.37%)
Jun 12, 2006
6.868
6.969
6.837
6.893
7,084,659
+0.05(+0.74%)
Jun 09, 2006
6.762
6.878
6.736
6.842
661,138
+0.17(+2.50%)
Jun 08, 2006
6.817
6.913
6.555
6.676
1,418,100
-0.12(-1.71%)
Jun 07, 2006
6.979
6.994
6.721
6.792
1,226,153
-0.17(-2.47%)
Jun 06, 2006
6.853
7.009
6.752
6.964
1,606,811
+0.43(+6.57%)
Jun 05, 2006
6.565
6.645
6.519
6.534
710,942
-0.03(-0.46%)
Jun 02, 2006
6.752
6.868
6.514
6.565
786,526
-0.09(-1.29%)
Jun 01, 2006
6.413
6.964
6.408
6.651
1,149,742
+0.40(+6.38%)
May 31, 2006
6.065
6.292
6.065
6.252
536,982
+0.20(+3.34%)
May 30, 2006
6.226
6.272
6.024
6.050
481,783
-0.21(-3.31%)
May 26, 2006
6.095
6.284
6.004
6.257
664,518
+0.17(+2.74%)
May 25, 2006
6.262
6.292
6.014
6.090
656,619
-0.16(-2.58%)
May 24, 2006
6.191
6.438
6.146
6.252
661,173
+0.03(+0.41%)
May 23, 2006
6.287
6.550
6.201
6.226
790,381
-0.05(-0.80%)
May 22, 2006
6.752
6.767
6.176
6.277
879,258
-0.53(-7.79%)
May 19, 2006
6.666
6.832
6.514
6.807
765,095
+0.19(+2.82%)
May 18, 2006
6.514
6.832
6.479
6.620
1,052,426
+0.09(+1.31%)
May 17, 2006
6.868
6.868
6.449
6.534
1,530,796
-0.47(-6.71%)
May 16, 2006
7.347
7.554
6.893
7.004
1,581,282
-0.37(-5.06%)
May 15, 2006
7.903
8.019
7.267
7.378
1,291,039
-0.35(-4.51%)
May 12, 2006
7.549
7.822
7.322
7.726
641,775
+0.16(+2.14%)
May 11, 2006
7.827
7.903
7.428
7.565
716,172
-0.35(-4.46%)
May 10, 2006
8.080
8.120
7.852
7.918
493,297
-0.18(-2.24%)
May 09, 2006
7.827
8.135
7.827
8.100
590,448
+0.21(+2.62%)
May 08, 2006
7.852
7.963
7.666
7.893
772,770
-0.03(-0.32%)
May 05, 2006
8.029
8.080
7.903
7.918
598,278
-0.07(-0.88%)
May 04, 2006
7.640
8.054
7.580
7.989
1,038,335
+0.23(+2.99%)
May 03, 2006
7.464
7.802
7.459
7.756
1,106,421
+0.24(+3.16%)
May 02, 2006
7.358
7.696
7.282
7.519
1,431,083
+0.19(+2.62%)
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
.