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
)
4.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 28, 2006
8.066
8.192
7.848
8.142
1,059,530
-0.01(-0.06%)
Apr 27, 2006
8.253
8.258
7.970
8.147
599,451
-0.16(-1.95%)
Apr 26, 2006
8.405
8.506
8.304
8.309
394,171
-0.14(-1.68%)
Apr 25, 2006
8.172
8.597
8.172
8.450
689,972
+0.23(+2.83%)
Apr 24, 2006
8.470
8.486
8.071
8.218
1,016,174
-0.34(-3.96%)
Apr 21, 2006
8.698
8.718
8.460
8.556
533,125
-0.14(-1.63%)
Apr 20, 2006
8.597
8.926
8.597
8.698
377,950
+0.05(+0.58%)
Apr 19, 2006
8.668
8.713
8.546
8.647
275,784
-0.05(-0.58%)
Apr 18, 2006
8.491
8.779
8.435
8.698
549,494
+0.27(+3.24%)
Apr 17, 2006
8.784
8.784
8.344
8.425
781,517
-0.39(-4.42%)
Apr 13, 2006
8.875
8.875
8.703
8.814
328,938
-0.06(-0.68%)
Apr 12, 2006
8.637
8.926
8.587
8.875
647,314
+0.24(+2.75%)
Apr 11, 2006
8.915
8.915
8.546
8.637
626,078
-0.29(-3.28%)
Apr 10, 2006
8.855
9.006
8.663
8.931
541,725
+0.06(+0.68%)
Apr 07, 2006
8.774
9.052
8.743
8.870
842,625
-0.09(-1.02%)
Apr 06, 2006
8.723
8.961
8.617
8.961
844,215
+0.20(+2.31%)
Apr 05, 2006
8.541
8.774
8.491
8.759
1,112,232
+0.28(+3.34%)
Apr 04, 2006
8.384
8.693
8.020
8.475
3,047,437
+0.43(+5.41%)
Apr 03, 2006
8.926
8.986
7.621
8.041
6,666,381
-0.95(-10.52%)
Mar 31, 2006
9.017
9.103
8.956
8.986
769,219
-0.02(-0.17%)
Mar 30, 2006
8.824
9.178
8.749
9.001
1,470,348
+0.08(+0.85%)
Mar 29, 2006
9.709
9.725
8.486
8.926
6,391,131
-1.18(-11.71%)
Mar 28, 2006
9.861
10.22
9.861
10.11
624,146
+0.16(+1.63%)
Mar 27, 2006
9.912
10.10
9.735
9.947
1,492,075
-0.04(-0.41%)
Mar 24, 2006
9.876
10.01
9.735
9.987
366,240
+0.15(+1.54%)
Mar 23, 2006
9.608
9.886
9.568
9.836
479,932
+0.21(+2.15%)
Mar 22, 2006
9.725
9.785
9.522
9.628
440,976
-0.06(-0.63%)
Mar 21, 2006
9.836
10.06
9.583
9.689
669,386
-0.11(-1.14%)
Mar 20, 2006
10.11
10.11
9.719
9.800
597,068
-0.26(-2.61%)
Mar 17, 2006
9.912
10.11
9.810
10.06
284,083
+0.12(+1.17%)
Mar 16, 2006
9.821
10.06
9.795
9.947
734,617
+0.16(+1.60%)
Mar 15, 2006
9.603
9.810
9.497
9.790
485,523
+0.32(+3.42%)
Mar 14, 2006
9.841
9.846
9.441
9.467
480,203
-0.32(-3.31%)
Mar 13, 2006
9.659
9.821
9.659
9.790
420,701
+0.21(+2.22%)
Mar 10, 2006
9.345
9.608
9.313
9.578
304,008
+0.21(+2.21%)
Mar 09, 2006
9.350
9.472
9.305
9.371
539,354
+0.09(+0.98%)
Mar 08, 2006
9.072
9.381
9.001
9.280
616,556
+0.08(+0.82%)
Mar 07, 2006
9.765
9.881
9.133
9.204
1,052,666
-0.45(-4.66%)
Mar 06, 2006
9.664
9.785
9.558
9.654
353,060
+0.07(+0.74%)
Mar 03, 2006
9.780
9.780
9.573
9.583
385,425
-0.12(-1.20%)
Mar 02, 2006
9.734
9.800
9.623
9.699
480,868
+0.03(+0.31%)
Mar 01, 2006
9.573
9.704
9.502
9.669
372,726
+0.22(+2.30%)
Feb 28, 2006
9.735
9.795
9.436
9.451
838,334
-0.28(-2.91%)
Feb 27, 2006
9.699
9.912
9.603
9.735
840,946
+0.13(+1.37%)
Feb 24, 2006
9.103
9.709
9.103
9.603
753,613
+0.51(+5.62%)
Feb 23, 2006
8.926
9.340
8.926
9.092
420,745
+0.09(+1.01%)
Feb 22, 2006
9.365
9.527
8.926
9.001
1,119,189
-0.41(-4.35%)
Feb 21, 2006
9.315
9.522
9.280
9.411
671,500
+0.19(+2.03%)
Feb 17, 2006
9.194
9.355
8.996
9.224
837,509
+0.21(+2.30%)
Feb 16, 2006
8.900
9.042
8.860
9.017
515,527
+0.18(+2.06%)
Feb 15, 2006
8.824
8.895
8.688
8.835
442,633
+0.04(+0.46%)
Feb 14, 2006
9.017
9.092
8.506
8.794
780,238
-0.27(-2.96%)
Feb 13, 2006
9.001
9.188
8.915
9.062
485,123
+0.11(+1.19%)
Feb 10, 2006
9.608
9.608
8.784
8.956
1,124,967
-0.63(-6.54%)
Feb 09, 2006
9.113
9.608
9.103
9.583
1,088,666
+0.48(+5.28%)
Feb 08, 2006
8.895
9.103
8.749
9.103
344,578
+0.26(+2.99%)
Feb 07, 2006
8.956
9.037
8.774
8.838
273,504
-0.10(-1.09%)
Feb 06, 2006
9.097
9.103
8.764
8.936
538,369
-0.12(-1.28%)
Feb 03, 2006
8.733
9.072
8.733
9.052
329,522
+0.26(+2.93%)
Feb 02, 2006
8.946
8.951
8.698
8.794
512,539
-0.13(-1.47%)
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
.