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 (%)
Feb 28, 2006
9.721
9.781
9.423
9.438
839,526
-0.28(-2.91%)
Feb 27, 2006
9.685
9.898
9.590
9.721
842,142
+0.13(+1.37%)
Feb 24, 2006
9.090
9.696
9.090
9.590
754,685
+0.51(+5.62%)
Feb 23, 2006
8.913
9.327
8.913
9.079
421,343
+0.09(+1.01%)
Feb 22, 2006
9.352
9.514
8.913
8.989
1,120,780
-0.41(-4.35%)
Feb 21, 2006
9.302
9.509
9.266
9.398
672,455
+0.19(+2.03%)
Feb 17, 2006
9.180
9.342
8.984
9.211
838,700
+0.21(+2.30%)
Feb 16, 2006
8.888
9.029
8.847
9.004
516,260
+0.18(+2.06%)
Feb 15, 2006
8.812
8.883
8.676
8.822
443,263
+0.04(+0.46%)
Feb 14, 2006
9.004
9.079
8.494
8.782
781,347
-0.27(-2.96%)
Feb 13, 2006
8.989
9.175
8.903
9.049
485,813
+0.11(+1.19%)
Feb 10, 2006
9.595
9.595
8.771
8.943
1,126,566
-0.63(-6.54%)
Feb 09, 2006
9.100
9.595
9.090
9.569
1,090,214
+0.48(+5.28%)
Feb 08, 2006
8.883
9.090
8.736
9.090
345,068
+0.26(+2.99%)
Feb 07, 2006
8.943
9.024
8.761
8.826
273,893
-0.10(-1.09%)
Feb 06, 2006
9.085
9.090
8.751
8.923
539,134
-0.12(-1.28%)
Feb 03, 2006
8.721
9.059
8.721
9.039
329,990
+0.26(+2.93%)
Feb 02, 2006
8.933
8.938
8.686
8.782
513,268
-0.13(-1.47%)
Feb 01, 2006
8.832
8.913
8.746
8.913
374,537
-0.01(-0.06%)
Jan 31, 2006
8.862
8.933
8.726
8.918
547,923
-0.01(-0.06%)
Jan 30, 2006
9.064
9.115
8.837
8.923
752,346
-0.16(-1.78%)
Jan 27, 2006
9.074
9.266
8.949
9.085
745,223
+0.02(+0.22%)
Jan 26, 2006
8.872
9.074
8.857
9.064
673,998
+0.22(+2.48%)
Jan 25, 2006
8.888
8.888
8.595
8.845
1,037,756
+0.16(+1.83%)
Jan 24, 2006
8.670
8.928
8.499
8.686
1,940,767
+0.04(+0.47%)
Jan 23, 2006
7.797
8.711
7.701
8.645
4,751,718
+1.33(+18.23%)
Jan 20, 2006
7.257
7.413
7.191
7.312
702,157
+0.00(+0.00%)
Jan 19, 2006
7.413
7.469
7.221
7.312
476,959
-0.09(-1.16%)
Jan 18, 2006
7.322
7.539
7.019
7.398
682,517
-0.01(-0.14%)
Jan 17, 2006
7.423
7.514
7.307
7.408
290,713
-0.02(-0.20%)
Jan 13, 2006
7.251
7.489
7.246
7.423
366,822
+0.11(+1.48%)
Jan 12, 2006
7.524
7.565
7.236
7.315
672,505
-0.26(-3.37%)
Jan 11, 2006
7.772
7.772
7.474
7.570
685,125
-0.22(-2.85%)
Jan 10, 2006
7.701
7.802
7.688
7.792
350,286
+0.14(+1.78%)
Jan 09, 2006
7.595
7.873
7.570
7.655
785,003
+0.15(+2.02%)
Jan 06, 2006
7.534
7.694
7.428
7.504
573,320
+0.06(+0.81%)
Jan 05, 2006
7.484
7.504
7.302
7.443
365,622
-0.05(-0.67%)
Jan 04, 2006
7.085
7.504
7.034
7.494
525,591
+0.25(+3.49%)
Jan 03, 2006
7.206
7.302
6.772
7.241
1,238,506
+0.09(+1.20%)
Dec 30, 2005
7.373
7.464
7.135
7.156
801,510
-0.22(-2.95%)
Dec 29, 2005
7.565
7.565
7.347
7.373
418,531
-0.14(-1.88%)
Dec 28, 2005
7.448
7.544
7.065
7.514
783,599
+0.07(+0.88%)
Dec 27, 2005
7.953
7.989
7.393
7.448
1,456,104
-0.39(-4.96%)
Dec 23, 2005
7.777
7.883
7.600
7.837
1,123,505
+0.15(+1.90%)
Dec 22, 2005
7.499
7.797
7.403
7.691
1,384,293
+0.21(+2.77%)
Dec 21, 2005
7.494
7.549
7.339
7.484
954,371
-0.02(-0.20%)
Dec 20, 2005
7.251
7.524
7.095
7.499
965,775
+0.23(+3.20%)
Dec 19, 2005
7.317
7.347
6.868
7.267
764,101
-0.04(-0.48%)
Dec 16, 2005
7.272
7.570
7.221
7.302
1,218,214
+0.10(+1.40%)
Dec 15, 2005
7.014
7.499
6.994
7.201
1,659,917
+0.11(+1.57%)
Dec 14, 2005
6.994
7.120
6.969
7.090
525,381
+0.10(+1.37%)
Dec 13, 2005
7.070
7.196
6.918
6.994
603,327
-0.04(-0.57%)
Dec 12, 2005
6.923
7.070
6.858
7.034
834,353
+0.18(+2.58%)
Dec 09, 2005
6.948
7.110
6.691
6.858
1,131,612
-0.06(-0.88%)
Dec 08, 2005
6.812
7.009
6.752
6.918
935,364
+0.17(+2.47%)
Dec 07, 2005
6.565
6.792
6.438
6.752
843,881
+0.14(+2.06%)
Dec 06, 2005
6.464
6.792
6.449
6.615
964,367
+0.17(+2.66%)
Dec 05, 2005
6.307
6.444
6.262
6.444
670,400
+0.18(+2.90%)
Dec 02, 2005
6.110
6.302
6.110
6.262
490,976
+0.16(+2.57%)
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
.