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 (%)
Jun 30, 2005
3.949
3.985
3.833
3.899
336,000
-0.04(-0.90%)
Jun 29, 2005
3.944
3.995
3.879
3.934
258,805
+0.05(+1.17%)
Jun 28, 2005
3.990
4.046
3.853
3.889
313,755
-0.11(-2.78%)
Jun 27, 2005
4.000
4.041
3.864
4.000
226,865
+0.06(+1.54%)
Jun 24, 2005
3.975
3.995
3.676
3.939
1,612,475
-0.07(-1.64%)
Jun 23, 2005
4.091
4.126
3.949
4.005
182,688
-0.07(-1.68%)
Jun 22, 2005
3.975
4.126
3.975
4.073
215,149
+0.10(+2.48%)
Jun 21, 2005
4.086
4.157
3.934
3.975
210,476
-0.12(-2.96%)
Jun 20, 2005
4.086
4.147
4.081
4.096
198,965
-0.02(-0.49%)
Jun 17, 2005
4.167
4.197
4.056
4.116
442,008
-0.04(-0.85%)
Jun 16, 2005
4.111
4.273
4.046
4.152
406,669
+0.05(+1.11%)
Jun 15, 2005
4.020
4.116
3.995
4.106
382,216
+0.10(+2.53%)
Jun 14, 2005
4.101
4.167
3.995
4.005
255,319
-0.12(-2.94%)
Jun 13, 2005
4.096
4.223
3.919
4.126
657,168
+0.10(+2.38%)
Jun 10, 2005
3.793
4.096
3.793
4.030
1,072,093
+0.24(+6.27%)
Jun 09, 2005
3.742
3.798
3.666
3.793
173,001
+0.07(+1.90%)
Jun 08, 2005
3.661
3.757
3.661
3.722
178,658
+0.08(+2.22%)
Jun 07, 2005
3.732
3.793
3.641
3.641
204,322
-0.10(-2.70%)
Jun 06, 2005
3.778
3.793
3.692
3.742
217,381
-0.04(-0.94%)
Jun 03, 2005
3.858
3.858
3.717
3.778
464,267
-0.06(-1.58%)
Jun 02, 2005
3.525
3.864
3.515
3.838
2,680,624
+0.27(+7.66%)
Jun 01, 2005
3.555
3.595
3.479
3.565
202,012
-0.01(-0.14%)
May 31, 2005
3.636
3.651
3.540
3.570
267,374
-0.03(-0.70%)
May 27, 2005
3.580
3.641
3.525
3.595
241,477
+0.04(+0.99%)
May 26, 2005
3.464
3.565
3.413
3.560
464,896
+0.15(+4.30%)
May 25, 2005
3.454
3.489
3.413
3.413
127,503
-0.02(-0.59%)
May 24, 2005
3.454
3.459
3.373
3.434
164,525
+0.02(+0.59%)
May 23, 2005
3.363
3.464
3.343
3.413
599,180
+0.08(+2.27%)
May 20, 2005
3.418
3.418
3.287
3.338
439,515
-0.06(-1.79%)
May 19, 2005
3.489
3.565
3.338
3.398
566,354
-0.14(-3.86%)
May 18, 2005
3.611
3.681
3.489
3.535
363,064
-0.09(-2.51%)
May 17, 2005
3.681
3.793
3.585
3.626
323,421
-0.03(-0.69%)
May 16, 2005
3.424
3.793
3.418
3.651
758,899
+0.36(+11.08%)
May 13, 2005
3.403
3.418
3.277
3.287
143,902
-0.06(-1.66%)
May 12, 2005
3.287
3.413
3.257
3.343
275,199
+0.04(+1.07%)
May 11, 2005
3.489
3.565
3.307
3.307
269,146
-0.20(-5.76%)
May 10, 2005
3.616
3.641
3.510
3.510
196,602
-0.09(-2.53%)
May 09, 2005
3.439
3.606
3.439
3.601
158,010
+0.16(+4.55%)
May 06, 2005
3.439
3.479
3.418
3.444
89,506
+0.01(+0.15%)
May 05, 2005
3.307
3.439
3.297
3.439
107,422
+0.10(+3.03%)
May 04, 2005
3.353
3.383
3.297
3.338
311,580
-0.05(-1.35%)
May 03, 2005
3.388
3.444
3.333
3.383
131,921
-0.02(-0.59%)
May 02, 2005
3.434
3.434
3.363
3.403
131,915
+0.05(+1.51%)
Apr 29, 2005
3.393
3.444
3.317
3.353
208,791
-0.04(-1.19%)
Apr 28, 2005
3.449
3.449
3.388
3.393
56,257
-0.04(-1.03%)
Apr 27, 2005
3.338
3.464
3.312
3.429
94,212
+0.06(+1.65%)
Apr 26, 2005
3.408
3.515
3.363
3.373
86,312
-0.06(-1.77%)
Apr 25, 2005
3.535
3.535
3.388
3.434
95,697
-0.08(-2.16%)
Apr 22, 2005
3.363
3.515
3.338
3.510
259,505
+0.13(+3.89%)
Apr 21, 2005
3.418
3.439
3.338
3.378
122,945
-0.02(-0.60%)
Apr 20, 2005
3.408
3.489
3.353
3.398
200,420
-0.04(-1.18%)
Apr 19, 2005
3.408
3.464
3.287
3.439
332,889
+0.03(+0.89%)
Apr 18, 2005
3.439
3.489
3.373
3.408
326,666
-0.06(-1.61%)
Apr 15, 2005
3.616
3.626
3.413
3.464
185,641
-0.13(-3.52%)
Apr 14, 2005
3.540
3.631
3.540
3.590
97,944
+0.03(+0.85%)
Apr 13, 2005
3.540
3.590
3.540
3.560
71,048
+0.03(+0.72%)
Apr 12, 2005
3.560
3.611
3.515
3.535
275,962
-0.03(-0.71%)
Apr 11, 2005
3.515
3.636
3.515
3.560
502,412
+0.04(+1.00%)
Apr 08, 2005
3.621
3.621
3.525
3.525
100,679
-0.08(-2.24%)
Apr 07, 2005
3.540
3.641
3.489
3.606
174,011
+0.06(+1.57%)
Apr 06, 2005
3.687
3.692
3.464
3.550
283,267
-0.09(-2.36%)
Apr 05, 2005
3.666
3.742
3.601
3.636
197,057
-0.10(-2.56%)
Apr 04, 2005
3.793
3.793
3.661
3.732
130,875
-0.05(-1.35%)
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
.