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
)
4.340
+0.110 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2005
3.899
3.995
3.808
3.833
584,917
-0.02(-0.39%)
Jan 28, 2005
3.742
3.899
3.717
3.848
473,696
+0.07(+1.74%)
Jan 27, 2005
3.762
3.798
3.742
3.783
242,242
+0.03(+0.67%)
Jan 26, 2005
3.762
3.772
3.702
3.757
407,233
+0.01(+0.13%)
Jan 25, 2005
3.590
3.788
3.545
3.752
585,403
+0.16(+4.51%)
Jan 24, 2005
3.666
4.137
3.540
3.590
1,805,495
+0.15(+4.26%)
Jan 21, 2005
3.515
3.570
3.413
3.444
146,582
-0.13(-3.54%)
Jan 20, 2005
3.636
3.636
3.388
3.570
248,922
+0.02(+0.57%)
Jan 19, 2005
3.661
3.661
3.510
3.550
196,050
-0.04(-0.99%)
Jan 18, 2005
3.454
3.636
3.388
3.585
300,892
+0.20(+5.98%)
Jan 14, 2005
3.292
3.413
3.287
3.383
184,104
+0.10(+2.92%)
Jan 13, 2005
3.171
3.312
3.161
3.287
177,019
-0.04(-1.22%)
Jan 12, 2005
3.297
3.408
3.287
3.327
139,431
+0.00(+0.00%)
Jan 11, 2005
3.363
3.363
3.252
3.327
189,285
-0.01(-0.30%)
Jan 10, 2005
3.343
3.403
3.166
3.338
305,248
+0.02(+0.61%)
Jan 07, 2005
3.545
3.605
3.171
3.317
680,318
-0.23(-6.55%)
Jan 06, 2005
3.494
3.555
3.338
3.550
334,297
+0.11(+3.08%)
Jan 05, 2005
3.687
3.687
3.429
3.444
215,615
-0.11(-2.99%)
Jan 04, 2005
3.818
3.818
3.510
3.550
396,406
-0.23(-6.15%)
Jan 03, 2005
3.833
3.929
3.737
3.783
268,200
-0.07(-1.71%)
Dec 31, 2004
3.843
3.939
3.742
3.848
226,223
+0.03(+0.79%)
Dec 30, 2004
3.692
3.858
3.641
3.818
263,992
+0.18(+4.86%)
Dec 29, 2004
3.666
3.687
3.479
3.641
254,896
+0.06(+1.55%)
Dec 28, 2004
3.540
3.606
3.418
3.585
246,591
+0.05(+1.46%)
Dec 27, 2004
3.388
3.555
3.388
3.534
142,971
+0.05(+1.57%)
Dec 23, 2004
3.590
3.590
3.327
3.479
354,363
-0.02(-0.58%)
Dec 22, 2004
3.560
3.631
3.489
3.499
180,938
-0.05(-1.42%)
Dec 21, 2004
3.540
3.601
3.499
3.550
221,872
+0.02(+0.57%)
Dec 20, 2004
3.540
3.707
3.489
3.530
358,516
-0.04(-1.13%)
Dec 17, 2004
3.565
3.590
3.489
3.570
240,460
-0.01(-0.14%)
Dec 16, 2004
3.681
3.681
3.525
3.575
267,750
-0.07(-1.94%)
Dec 15, 2004
3.692
3.793
3.575
3.646
451,259
-0.09(-2.44%)
Dec 14, 2004
3.343
3.788
3.338
3.737
1,817,694
+0.37(+11.13%)
Dec 13, 2004
3.388
3.418
3.287
3.363
314,022
+0.01(+0.15%)
Dec 10, 2004
3.297
3.388
3.262
3.358
257,664
+0.07(+2.12%)
Dec 09, 2004
3.292
3.424
3.267
3.288
365,634
-0.13(-3.67%)
Dec 08, 2004
3.282
3.413
3.282
3.413
175,006
+0.07(+1.96%)
Dec 07, 2004
3.287
3.403
3.277
3.348
219,499
-0.03(-0.90%)
Dec 06, 2004
3.236
3.388
3.236
3.378
228,002
+0.04(+1.21%)
Dec 03, 2004
3.216
3.373
3.191
3.338
201,306
+0.07(+2.01%)
Dec 02, 2004
3.363
3.378
3.161
3.272
585,530
-0.06(-1.67%)
Dec 01, 2004
3.287
3.358
3.262
3.327
196,758
+0.04(+1.23%)
Nov 30, 2004
3.211
3.373
3.211
3.287
126,360
+0.03(+0.78%)
Nov 29, 2004
3.196
3.439
3.135
3.262
203,284
+0.02(+0.62%)
Nov 26, 2004
3.188
3.262
3.140
3.242
106,981
-0.01(-0.31%)
Nov 24, 2004
3.262
3.262
3.145
3.252
111,925
+0.03(+0.94%)
Nov 23, 2004
3.226
3.287
3.156
3.221
215,940
-0.07(-2.00%)
Nov 22, 2004
3.115
3.287
3.115
3.287
244,811
+0.15(+4.84%)
Nov 19, 2004
3.247
3.287
3.049
3.135
387,782
-0.13(-4.02%)
Nov 18, 2004
3.383
3.388
3.262
3.267
161,955
-0.09(-2.56%)
Nov 17, 2004
3.252
3.429
3.236
3.353
220,290
+0.01(+0.30%)
Nov 16, 2004
3.434
3.434
3.312
3.343
171,249
-0.09(-2.51%)
Nov 15, 2004
3.317
3.429
3.211
3.429
414,874
+0.14(+4.31%)
Nov 12, 2004
3.287
3.287
3.171
3.287
207,832
+0.10(+3.17%)
Nov 11, 2004
3.363
3.408
3.145
3.186
480,526
-0.12(-3.52%)
Nov 10, 2004
3.226
3.393
3.110
3.302
674,911
+0.16(+4.98%)
Nov 09, 2004
3.080
3.161
2.943
3.145
604,316
+0.13(+4.19%)
Nov 08, 2004
2.802
3.034
2.802
3.019
452,446
+0.12(+4.19%)
Nov 05, 2004
2.903
2.938
2.857
2.898
244,218
+0.04(+1.42%)
Nov 04, 2004
2.882
2.908
2.781
2.857
226,618
+0.03(+1.07%)
Nov 03, 2004
2.903
2.908
2.736
2.827
439,790
-0.04(-1.41%)
Nov 02, 2004
2.882
2.903
2.812
2.867
390,946
+0.04(+1.25%)
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
.