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 (%)
Nov 28, 2008 0.8600 0.8799 0.8000 0.8799 7,153 +0.01(+1.14%)
Nov 26, 2008 0.8899 0.9400 0.8300 0.8700 14,656 +0.01(+1.16%)
Nov 25, 2008 0.8600 0.8900 0.7499 0.8600 14,189 +0.02(+2.38%)
Nov 24, 2008 0.8500 0.8699 0.7799 0.8400 19,100 +0.06(+7.71%)
Nov 21, 2008 0.8001 0.8600 0.6900 0.7799 12,328 -0.08(-9.31%)
Nov 20, 2008 0.8900 0.8900 0.8600 0.8600 13,896 -0.07(-7.53%)
Nov 19, 2008 0.9100 0.9775 0.8900 0.9300 17,925 +0.00(+0.00%)
Nov 18, 2008 0.9201 0.9610 0.9201 0.9300 13,892 -0.03(-3.12%)
Nov 17, 2008 0.9700 1.000 0.9000 0.9600 15,744 -0.07(-6.80%)
Nov 14, 2008 0.8600 1.110 0.8600 1.030 23,816 +0.13(+14.44%)
Nov 13, 2008 1.010 1.040 0.8600 0.9000 116,799 -0.16(-15.09%)
Nov 12, 2008 1.200 1.200 1.014 1.060 43,406 -0.15(-12.40%)
Nov 11, 2008 1.180 1.290 1.100 1.210 39,799 -0.07(-5.46%)
Nov 10, 2008 1.860 1.860 1.000 1.280 325,677 -0.59(-31.56%)
Nov 07, 2008 1.910 1.910 1.720 1.870 27,600 -0.05(-2.60%)
Nov 06, 2008 1.860 1.950 1.840 1.920 11,476 -0.16(-7.69%)
Nov 05, 2008 1.980 2.080 1.810 2.080 14,563 +0.02(+0.97%)
Nov 04, 2008 1.990 2.078 1.930 2.060 11,427 +0.07(+3.52%)
Nov 03, 2008 1.767 2.000 1.767 1.990 12,202 +0.14(+7.57%)
Oct 31, 2008 1.830 1.870 1.650 1.850 14,413 +0.02(+1.09%)
Oct 30, 2008 1.850 1.920 1.820 1.830 9,507 +0.05(+2.81%)
Oct 29, 2008 1.900 1.980 1.770 1.780 12,585 -0.22(-11.00%)
Oct 28, 2008 2.190 2.190 1.900 2.000 11,882 +0.25(+14.29%)
Oct 27, 2008 1.730 1.800 1.670 1.750 39,455 +0.05(+2.94%)
Oct 24, 2008 1.600 1.810 1.600 1.700 16,296 -0.23(-11.92%)
Oct 23, 2008 2.050 2.070 1.760 1.930 6,623 -0.23(-10.65%)
Oct 22, 2008 2.160 2.380 2.118 2.160 9,615 -0.12(-5.26%)
Oct 21, 2008 2.050 2.280 1.950 2.280 20,012 +0.26(+12.87%)
Oct 20, 2008 2.010 2.190 2.010 2.020 4,583 -0.08(-3.81%)
Oct 17, 2008 2.010 2.220 2.010 2.100 12,087 +0.11(+5.53%)
Oct 16, 2008 1.790 2.150 1.750 1.990 23,496 +0.17(+9.34%)
Oct 15, 2008 1.905 1.905 1.750 1.820 10,054 -0.11(-5.70%)
Oct 14, 2008 1.930 2.010 1.870 1.930 7,978 +0.08(+4.33%)
Oct 13, 2008 1.880 2.040 1.760 1.850 18,236 +0.32(+20.91%)
Oct 10, 2008 1.750 1.750 1.530 1.530 46,706 -0.28(-15.46%)
Oct 09, 2008 1.900 1.940 1.784 1.810 10,883 -0.09(-4.74%)
Oct 08, 2008 1.943 2.000 1.790 1.900 43,064 -0.10(-5.00%)
Oct 07, 2008 2.030 2.160 2.000 2.000 78,397 -0.04(-1.96%)
Oct 06, 2008 2.200 2.250 2.010 2.040 17,129 -0.22(-9.73%)
Oct 03, 2008 2.260 2.400 2.200 2.260 11,601 +0.01(+0.44%)
Oct 02, 2008 2.570 2.570 2.250 2.250 18,956 -0.20(-8.16%)
Oct 01, 2008 2.510 2.590 2.450 2.450 4,131 +0.04(+1.66%)
Sep 30, 2008 2.230 2.500 2.230 2.410 34,928 +0.19(+8.56%)
Sep 29, 2008 2.450 2.450 2.220 2.220 98,946 -0.23(-9.39%)
Sep 26, 2008 2.480 2.570 2.450 2.450 25,277 -0.12(-4.67%)
Sep 25, 2008 2.540 2.700 2.540 2.570 7,750 +0.02(+0.78%)
Sep 24, 2008 2.530 2.590 2.460 2.550 40,145 -0.01(-0.39%)
Sep 23, 2008 2.800 2.800 2.420 2.560 110,250 -0.24(-8.57%)
Sep 22, 2008 3.190 3.190 2.700 2.800 60,442 -0.45(-13.85%)
Sep 19, 2008 2.440 3.250 2.300 3.250 102,900 +0.92(+39.48%)
Sep 18, 2008 2.520 2.580 2.310 2.330 126,575 -0.16(-6.43%)
Sep 17, 2008 2.580 2.690 2.450 2.490 117,372 -0.18(-6.74%)
Sep 16, 2008 3.050 3.280 2.600 2.670 116,697 -0.41(-13.31%)
Sep 15, 2008 3.200 3.210 3.040 3.080 14,121 -0.13(-4.05%)
Sep 12, 2008 3.200 3.280 3.200 3.210 6,912 +0.01(+0.31%)
Sep 11, 2008 3.200 3.330 3.190 3.200 14,684 +0.05(+1.59%)
Sep 10, 2008 3.200 3.240 3.150 3.150 36,947 -0.05(-1.56%)
Sep 09, 2008 3.260 3.260 3.140 3.200 65,501 -0.06(-1.84%)
Sep 08, 2008 3.260 3.360 3.250 3.260 27,279 -0.03(-0.91%)
Sep 05, 2008 3.140 3.290 3.100 3.290 43,476 +0.18(+5.78%)
Sep 04, 2008 3.230 3.230 3.100 3.110 78,234 -0.09(-2.81%)
Sep 03, 2008 3.230 3.230 3.170 3.200 151,714 -0.02(-0.62%)
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.