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 (%)
Dec 31, 2009 1.390 1.490 1.490 1.490 9,700 +0.07(+4.93%)
Dec 30, 2009 1.412 1.440 1.357 1.420 11,939 +0.00(+0.00%)
Dec 29, 2009 1.440 1.470 1.410 1.420 34,568 -0.05(-3.41%)
Dec 28, 2009 1.450 1.490 1.436 1.470 27,579 -0.02(-1.34%)
Dec 24, 2009 1.450 1.490 1.450 1.490 10,700 +0.08(+5.67%)
Dec 23, 2009 1.380 1.420 1.380 1.410 17,416 +0.02(+1.45%)
Dec 22, 2009 1.440 1.440 1.320 1.390 16,177 -0.05(-3.48%)
Dec 21, 2009 1.400 1.499 1.380 1.440 26,795 +0.01(+0.70%)
Dec 18, 2009 1.370 1.430 1.360 1.430 19,562 +0.00(+0.00%)
Dec 17, 2009 1.430 1.430 1.400 1.430 10,237 -0.01(-0.69%)
Dec 16, 2009 1.490 1.490 1.410 1.440 8,235 -0.06(-3.99%)
Dec 15, 2009 1.360 1.500 1.350 1.500 7,676 +0.04(+2.73%)
Dec 14, 2009 1.370 1.530 1.340 1.460 25,149 +0.13(+9.77%)
Dec 11, 2009 1.350 1.380 1.310 1.330 24,689 -0.05(-3.62%)
Dec 10, 2009 1.340 1.380 1.330 1.380 3,817 +0.05(+3.76%)
Dec 09, 2009 1.350 1.350 1.330 1.330 1,654 -0.06(-4.32%)
Dec 08, 2009 1.340 1.390 1.340 1.390 8,000 +0.04(+2.96%)
Dec 07, 2009 1.330 1.385 1.330 1.350 6,856 +0.00(+0.00%)
Dec 04, 2009 1.370 1.390 1.301 1.350 12,957 +0.00(+0.00%)
Dec 03, 2009 1.340 1.350 1.332 1.350 7,467 +0.02(+1.50%)
Dec 02, 2009 1.320 1.380 1.320 1.330 16,711 +0.02(+1.53%)
Dec 01, 2009 1.280 1.340 1.280 1.310 11,541 +0.02(+1.56%)
Nov 30, 2009 1.290 1.320 1.280 1.290 11,943 -0.03(-2.28%)
Nov 27, 2009 1.290 1.320 1.290 1.320 3,782 -0.01(-0.74%)
Nov 25, 2009 1.325 1.350 1.280 1.330 10,478 -0.01(-0.75%)
Nov 24, 2009 1.360 1.360 1.290 1.340 26,755 -0.02(-1.48%)
Nov 23, 2009 1.360 1.400 1.220 1.360 47,333 -0.01(-0.72%)
Nov 20, 2009 1.410 1.530 1.350 1.370 14,383 -0.12(-8.05%)
Nov 18, 2009 1.400 1.490 1.490 1.490 1,600 +0.04(+2.76%)
Nov 17, 2009 1.470 1.520 1.390 1.450 13,645 -0.04(-2.68%)
Nov 16, 2009 1.500 1.590 1.460 1.490 9,400 -0.06(-3.88%)
Nov 13, 2009 1.520 1.620 1.530 1.550 5,490 +0.03(+1.97%)
Nov 12, 2009 1.510 1.610 1.460 1.520 43,561 +0.02(+1.63%)
Nov 11, 2009 1.560 1.590 1.460 1.496 5,247 -0.06(-4.13%)
Nov 10, 2009 1.530 1.600 1.460 1.560 9,357 -0.04(-2.50%)
Nov 09, 2009 1.420 1.600 1.420 1.600 13,463 +0.09(+5.72%)
Nov 06, 2009 1.490 1.590 1.490 1.514 1,182 -0.04(-2.35%)
Nov 05, 2009 1.455 1.550 1.450 1.550 13,803 -0.01(-0.65%)
Nov 04, 2009 1.530 1.570 1.510 1.560 972 +0.01(+0.65%)
Nov 03, 2009 1.520 1.570 1.450 1.550 15,575 +0.03(+1.97%)
Nov 02, 2009 1.580 1.600 1.520 1.520 2,500 +0.05(+3.40%)
Oct 30, 2009 1.600 1.600 1.470 1.470 26,546 -0.10(-6.37%)
Oct 29, 2009 1.600 1.600 1.570 1.570 1,164 -0.01(-0.63%)
Oct 28, 2009 1.630 1.680 1.580 1.580 10,604 -0.09(-5.39%)
Oct 27, 2009 1.650 1.670 1.570 1.670 1,700 +0.05(+3.09%)
Oct 26, 2009 1.650 1.700 1.600 1.620 6,288 -0.05(-2.99%)
Oct 23, 2009 1.673 1.700 1.620 1.670 23,250 -0.02(-1.18%)
Oct 22, 2009 1.640 1.830 1.640 1.690 39,717 +0.08(+4.97%)
Oct 21, 2009 1.600 1.690 1.600 1.610 7,301 +0.03(+1.90%)
Oct 20, 2009 1.600 1.600 1.560 1.580 1,607 +0.02(+1.28%)
Oct 19, 2009 1.630 1.650 1.560 1.560 9,695 -0.04(-2.50%)
Oct 16, 2009 1.600 1.600 1.600 1.600 425 -0.05(-3.03%)
Oct 15, 2009 1.590 1.700 1.590 1.650 9,413 -0.00(-0.01%)
Oct 14, 2009 1.480 1.700 1.480 1.650 17,041 +0.14(+9.28%)
Oct 13, 2009 1.490 1.510 1.460 1.510 6,220 -0.09(-5.63%)
Oct 12, 2009 1.540 1.700 1.430 1.600 11,846 +0.06(+3.90%)
Oct 09, 2009 1.590 1.590 1.540 1.540 10,926 -0.04(-2.53%)
Oct 08, 2009 1.570 1.670 1.560 1.580 14,489 -0.02(-1.25%)
Oct 07, 2009 1.680 1.680 1.580 1.600 9,861 -0.07(-4.19%)
Oct 06, 2009 1.610 1.670 1.590 1.670 3,745 +0.07(+4.37%)
Oct 05, 2009 1.640 1.640 1.600 1.600 7,710 -0.05(-3.03%)
Oct 02, 2009 1.710 1.710 1.610 1.650 3,900 -0.02(-1.20%)
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.