Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 23, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 1.370 1.410 1.340 1.390 123,259 +0.02(+1.46%)
Oct 30, 2007 1.340 1.400 1.340 1.370 76,405 +0.03(+2.24%)
Oct 29, 2007 1.350 1.360 1.320 1.340 61,211 -0.01(-0.74%)
Oct 26, 2007 1.370 1.370 1.310 1.350 52,490 +0.00(+0.01%)
Oct 25, 2007 1.370 1.370 1.320 1.350 32,826 -0.02(-1.46%)
Oct 24, 2007 1.340 1.370 1.330 1.370 84,208 +0.03(+2.24%)
Oct 23, 2007 1.310 1.410 1.290 1.340 77,301 +0.05(+3.87%)
Oct 22, 2007 1.320 1.350 1.270 1.290 109,600 -0.08(-5.84%)
Oct 19, 2007 1.390 1.390 1.320 1.370 97,293 +0.00(+0.00%)
Oct 18, 2007 1.330 1.380 1.320 1.370 40,450 +0.05(+3.79%)
Oct 17, 2007 1.350 1.380 1.320 1.320 80,002 -0.03(-2.21%)
Oct 16, 2007 1.350 1.400 1.300 1.350 154,706 +0.02(+1.50%)
Oct 15, 2007 1.350 1.360 1.300 1.330 98,875 -0.03(-2.21%)
Oct 12, 2007 1.350 1.380 1.300 1.360 142,402 +0.05(+3.82%)
Oct 11, 2007 1.420 1.470 1.260 1.310 385,091 -0.07(-5.07%)
Oct 10, 2007 1.430 1.480 1.380 1.380 176,833 -0.04(-2.81%)
Oct 09, 2007 1.440 1.460 1.400 1.420 89,194 -0.04(-2.75%)
Oct 08, 2007 1.430 1.480 1.420 1.460 105,491 +0.06(+4.29%)
Oct 05, 2007 1.480 1.500 1.390 1.400 251,198 -0.08(-5.41%)
Oct 04, 2007 1.510 1.560 1.464 1.480 98,757 -0.06(-3.90%)
Oct 03, 2007 1.530 1.560 1.370 1.540 293,467 +0.02(+1.32%)
Oct 02, 2007 1.300 1.530 1.300 1.520 716,588 +0.21(+16.03%)
Oct 01, 2007 1.310 1.350 1.300 1.310 159,398 +0.00(+0.00%)
Sep 28, 2007 1.290 1.350 1.260 1.310 122,635 +0.01(+0.77%)
Sep 27, 2007 1.320 1.350 1.280 1.300 72,845 -0.03(-2.23%)
Sep 26, 2007 1.350 1.390 1.300 1.330 136,827 -0.03(-2.24%)
Sep 25, 2007 1.320 1.390 1.310 1.360 146,683 +0.02(+1.49%)
Sep 24, 2007 1.440 1.450 1.320 1.340 295,585 -0.03(-2.19%)
Sep 21, 2007 1.270 1.410 1.270 1.370 642,797 +0.12(+9.60%)
Sep 20, 2007 1.290 1.300 1.250 1.250 280,705 -0.04(-3.10%)
Sep 19, 2007 1.300 1.300 1.250 1.290 154,858 +0.01(+0.78%)
Sep 18, 2007 1.300 1.330 1.250 1.280 197,007 +0.01(+0.79%)
Sep 17, 2007 1.250 1.280 1.240 1.270 101,684 +0.00(+0.00%)
Sep 14, 2007 1.260 1.290 1.250 1.270 81,319 -0.01(-0.78%)
Sep 13, 2007 1.320 1.320 1.260 1.280 138,627 -0.02(-1.54%)
Sep 12, 2007 1.290 1.320 1.260 1.300 112,252 +0.02(+1.56%)
Sep 11, 2007 1.210 1.350 1.210 1.280 257,917 -0.02(-1.54%)
Sep 10, 2007 1.300 1.320 1.200 1.300 383,048 +0.00(+0.00%)
Sep 07, 2007 1.310 1.350 1.260 1.300 305,065 -0.06(-4.41%)
Sep 06, 2007 1.490 1.540 1.360 1.360 513,363 -0.17(-11.11%)
Sep 05, 2007 1.550 1.590 1.500 1.530 374,270 -0.01(-0.65%)
Sep 04, 2007 1.500 1.590 1.470 1.540 710,545 +0.09(+6.21%)
Aug 31, 2007 1.400 1.490 1.370 1.450 843,360 +0.08(+5.84%)
Aug 30, 2007 1.300 1.390 1.260 1.370 370,988 +0.08(+6.20%)
Aug 29, 2007 1.250 1.310 1.220 1.290 286,620 +0.03(+2.38%)
Aug 28, 2007 1.340 1.340 1.240 1.260 342,175 -0.09(-6.67%)
Aug 27, 2007 1.240 1.390 1.210 1.350 1,113,666 +0.17(+14.41%)
Aug 24, 2007 1.140 1.220 1.109 1.180 481,239 +0.04(+3.51%)
Aug 23, 2007 1.030 1.140 1.030 1.140 344,120 +0.10(+9.62%)
Aug 22, 2007 1.010 1.040 1.000 1.040 97,076 +0.04(+4.00%)
Aug 21, 2007 0.9800 1.010 0.9600 1.000 142,520 +0.01(+1.01%)
Aug 20, 2007 1.000 1.020 0.9800 0.9900 127,578 -0.02(-1.98%)
Aug 17, 2007 1.020 1.040 1.000 1.010 137,315 -0.01(-0.98%)
Aug 16, 2007 1.040 1.040 0.9600 1.020 233,517 -0.01(-0.97%)
Aug 15, 2007 1.050 1.050 1.000 1.030 169,130 +0.02(+1.98%)
Aug 14, 2007 1.050 1.050 1.000 1.010 330,853 +0.05(+5.21%)
Aug 13, 2007 1.040 1.040 0.9600 0.9600 258,077 -0.02(-2.04%)
Aug 10, 2007 1.050 1.050 0.9700 0.9800 250,721 -0.06(-5.77%)
Aug 09, 2007 0.9800 1.040 0.9800 1.040 169,147 +0.03(+2.97%)
Aug 08, 2007 1.040 1.050 0.9904 1.010 122,257 -0.02(-1.94%)
Aug 07, 2007 1.000 1.040 0.9800 1.030 202,700 +0.07(+7.29%)
Aug 06, 2007 0.9901 1.010 0.9505 0.9600 63,605 -0.05(-4.95%)
Aug 03, 2007 1.010 1.030 1.010 1.010 55,811 -0.02(-1.94%)
Aug 02, 2007 1.020 1.030 0.9900 1.030 84,606 +0.05(+4.99%)
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.