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 (%)
Aug 31, 2006
6.341
6.518
6.291
6.321
686,725
-0.09(-1.42%)
Aug 30, 2006
6.498
6.513
6.336
6.412
263,041
-0.03(-0.47%)
Aug 29, 2006
6.604
6.670
6.382
6.443
618,593
-0.17(-2.60%)
Aug 28, 2006
6.493
6.635
6.346
6.614
735,491
+0.28(+4.47%)
Aug 25, 2006
6.195
6.463
6.149
6.331
548,543
+0.15(+2.37%)
Aug 24, 2006
6.175
6.205
6.038
6.185
645,930
+0.08(+1.24%)
Aug 23, 2006
5.952
6.169
5.891
6.109
650,092
+0.19(+3.25%)
Aug 22, 2006
5.740
5.932
5.694
5.917
384,488
+0.19(+3.27%)
Aug 21, 2006
5.618
5.760
5.613
5.730
270,908
+0.07(+1.16%)
Aug 18, 2006
5.826
5.826
5.598
5.664
258,060
-0.15(-2.61%)
Aug 17, 2006
5.714
5.947
5.699
5.816
358,114
+0.06(+1.05%)
Aug 16, 2006
5.659
5.780
5.588
5.755
423,499
+0.13(+2.34%)
Aug 15, 2006
5.613
5.664
5.528
5.623
277,010
+0.11(+1.92%)
Aug 14, 2006
5.664
5.709
5.502
5.517
189,973
-0.07(-1.18%)
Aug 11, 2006
5.765
5.790
5.542
5.583
279,071
-0.17(-2.99%)
Aug 10, 2006
5.492
5.795
5.456
5.755
475,598
+0.21(+3.74%)
Aug 09, 2006
5.633
5.755
5.477
5.547
335,658
+0.00(+0.00%)
Aug 08, 2006
5.416
5.714
5.416
5.547
510,354
+0.14(+2.52%)
Aug 07, 2006
5.512
5.518
5.214
5.411
752,278
-0.14(-2.46%)
Aug 04, 2006
5.649
5.760
5.522
5.547
509,045
-0.03(-0.45%)
Aug 03, 2006
5.563
5.679
5.563
5.573
491,675
-0.03(-0.45%)
Aug 02, 2006
5.608
5.770
5.512
5.598
502,940
-0.01(-0.09%)
Aug 01, 2006
5.836
5.896
5.578
5.603
755,159
-0.30(-5.06%)
Jul 31, 2006
5.947
5.952
5.841
5.901
330,882
-0.03(-0.51%)
Jul 28, 2006
5.896
6.018
5.780
5.932
605,304
+0.11(+1.91%)
Jul 27, 2006
5.982
6.144
5.765
5.821
765,549
-0.10(-1.71%)
Jul 26, 2006
5.917
6.058
5.831
5.922
827,050
+0.03(+0.43%)
Jul 25, 2006
5.512
5.912
5.512
5.896
1,175,863
+0.29(+5.14%)
Jul 24, 2006
5.087
5.755
5.335
5.608
1,405,988
+0.52(+10.24%)
Jul 21, 2006
5.360
5.436
5.087
5.087
709,151
-0.27(-5.00%)
Jul 20, 2006
5.290
5.421
5.234
5.355
1,052,854
+0.12(+2.32%)
Jul 19, 2006
4.951
5.239
4.971
5.234
564,596
+0.28(+5.72%)
Jul 18, 2006
4.769
4.961
4.769
4.951
634,431
+0.18(+3.71%)
Jul 17, 2006
4.880
4.956
4.754
4.774
371,361
-0.15(-3.08%)
Jul 14, 2006
4.946
5.128
4.824
4.925
711,164
+0.12(+2.42%)
Jul 13, 2006
4.981
5.001
4.733
4.809
1,048,005
-0.19(-3.84%)
Jul 12, 2006
5.148
5.284
4.956
5.001
841,175
-0.17(-3.32%)
Jul 11, 2006
5.087
5.209
4.956
5.173
1,182,976
+0.05(+0.89%)
Jul 10, 2006
5.209
5.310
5.077
5.128
1,131,055
-0.10(-1.93%)
Jul 07, 2006
5.386
5.441
5.133
5.229
1,460,178
-0.13(-2.45%)
Jul 06, 2006
5.689
5.724
5.340
5.360
1,053,525
-0.26(-4.68%)
Jul 05, 2006
5.755
5.780
5.497
5.623
1,067,082
-0.18(-3.05%)
Jul 03, 2006
5.568
5.816
5.568
5.800
552,063
+0.25(+4.56%)
Jun 30, 2006
5.942
5.942
5.547
5.547
5,228,740
-0.35(-5.92%)
Jun 29, 2006
5.917
5.977
5.694
5.896
794,746
+0.04(+0.69%)
Jun 28, 2006
6.048
6.114
5.821
5.856
446,960
-0.18(-3.02%)
Jun 27, 2006
6.144
6.200
6.013
6.038
422,604
-0.10(-1.65%)
Jun 26, 2006
6.422
6.438
6.084
6.139
662,849
-0.20(-3.11%)
Jun 23, 2006
6.043
6.503
6.043
6.336
1,201,991
+0.29(+4.85%)
Jun 22, 2006
6.220
6.367
6.018
6.043
785,215
-0.14(-2.29%)
Jun 21, 2006
5.972
6.281
5.912
6.185
1,607,801
+0.20(+3.29%)
Jun 20, 2006
6.427
6.432
5.967
5.987
1,593,155
-0.47(-7.28%)
Jun 19, 2006
6.862
6.938
6.427
6.458
1,169,725
-0.37(-5.48%)
Jun 16, 2006
7.120
7.120
6.741
6.832
1,196,000
-0.28(-3.98%)
Jun 15, 2006
7.140
7.226
7.014
7.115
1,469,546
+0.03(+0.43%)
Jun 14, 2006
6.913
7.282
6.852
7.085
933,001
+0.21(+3.01%)
Jun 13, 2006
6.852
6.953
6.837
6.877
1,271,761
-0.03(-0.37%)
Jun 12, 2006
6.877
6.979
6.847
6.903
7,074,599
+0.05(+0.74%)
Jun 09, 2006
6.771
6.888
6.746
6.852
660,199
+0.17(+2.50%)
Jun 08, 2006
6.827
6.923
6.564
6.685
1,416,087
-0.12(-1.71%)
Jun 07, 2006
6.989
7.004
6.731
6.802
1,224,412
-0.17(-2.47%)
Jun 06, 2006
6.862
7.019
6.761
6.974
1,604,530
+0.43(+6.57%)
Jun 05, 2006
6.574
6.655
6.529
6.544
709,932
-0.03(-0.46%)
Jun 02, 2006
6.761
6.877
6.523
6.574
785,409
-0.09(-1.29%)
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
.