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 (%)
Mar 31, 2009 1.080 1.080 0.9701 1.000 13,125 +0.04(+4.17%)
Mar 30, 2009 1.020 1.020 0.9600 0.9600 17,604 -0.14(-12.73%)
Mar 26, 2009 1.050 1.100 1.050 1.100 36,094 +0.09(+8.91%)
Mar 25, 2009 1.000 1.050 1.000 1.010 4,970 -0.02(-1.94%)
Mar 24, 2009 1.000 1.100 1.000 1.030 69,690 +0.02(+1.89%)
Mar 23, 2009 1.000 1.040 0.9900 1.011 33,681 +0.02(+2.12%)
Mar 20, 2009 1.000 1.000 0.9500 0.9899 3,527 -0.00(-0.01%)
Mar 19, 2009 0.9000 1.050 0.9000 0.9900 28,673 +0.10(+11.24%)
Mar 18, 2009 0.8000 0.8900 0.8000 0.8900 31,708 +0.10(+12.66%)
Mar 17, 2009 0.8100 0.8200 0.7890 0.7900 17,082 -0.01(-1.25%)
Mar 16, 2009 0.8799 0.8799 0.8000 0.8000 7,606 +0.02(+2.56%)
Mar 13, 2009 0.8000 0.8000 0.7800 0.7800 4,609 -0.01(-1.27%)
Mar 12, 2009 0.7900 0.8400 0.7700 0.7900 16,100 -0.03(-3.66%)
Mar 11, 2009 0.8300 0.8900 0.8100 0.8200 2,771 +0.01(+1.23%)
Mar 10, 2009 0.8799 0.8800 0.7800 0.8100 15,387 +0.11(+15.71%)
Mar 09, 2009 0.7400 0.7580 0.7000 0.7000 21,876 -0.04(-5.41%)
Mar 06, 2009 0.7600 0.7900 0.7400 0.7400 22,025 +0.01(+1.37%)
Mar 05, 2009 0.8000 0.8000 0.7300 0.7300 11,427 -0.09(-10.98%)
Mar 04, 2009 0.7900 0.8600 0.7900 0.8200 28,080 -0.01(-1.20%)
Mar 02, 2009 0.8500 0.8500 0.8300 0.8300 2,675 -0.04(-4.60%)
Feb 27, 2009 0.8801 0.8801 0.8500 0.8700 11,732 -0.03(-3.33%)
Feb 26, 2009 0.9000 0.9299 0.9000 0.9000 5,950 +0.04(+4.65%)
Feb 25, 2009 0.9000 0.9000 0.8600 0.8600 20,156 -0.04(-4.44%)
Feb 24, 2009 0.9500 0.9700 0.9000 0.9000 19,891 -0.04(-4.26%)
Feb 23, 2009 0.9700 0.9700 0.9000 0.9400 54,114 -0.05(-5.05%)
Feb 20, 2009 0.9999 0.9999 0.9500 0.9900 20,086 +0.00(+0.01%)
Feb 19, 2009 0.9800 0.9899 0.9600 0.9899 3,000 +0.02(+2.05%)
Feb 18, 2009 0.9200 1.050 0.9200 0.9700 13,006 +0.00(+0.00%)
Feb 17, 2009 0.9700 0.9999 0.9700 0.9700 14,773 -0.02(-2.02%)
Feb 13, 2009 1.020 1.020 0.9900 0.9900 2,800 -0.00(-0.12%)
Feb 12, 2009 0.9912 1.020 0.9400 0.9912 4,546 +0.03(+3.25%)
Feb 11, 2009 0.9800 1.020 0.9600 0.9600 5,743 -0.05(-4.95%)
Feb 10, 2009 1.000 1.010 0.9992 1.010 6,348 +0.03(+3.06%)
Feb 09, 2009 0.9800 1.000 0.9800 0.9800 18,150 -0.03(-3.26%)
Feb 06, 2009 0.9200 1.050 0.9200 1.013 34,445 +0.09(+10.11%)
Feb 05, 2009 1.040 1.040 0.9010 0.9200 31,447 -0.12(-11.54%)
Feb 04, 2009 1.030 1.050 1.030 1.040 17,390 -0.03(-2.80%)
Feb 03, 2009 1.050 1.080 1.010 1.070 14,560 +0.05(+4.90%)
Feb 02, 2009 1.010 1.050 1.000 1.020 13,800 -0.05(-4.67%)
Jan 30, 2009 1.060 1.070 1.040 1.070 5,094 +0.02(+1.91%)
Jan 29, 2009 1.050 1.080 1.030 1.050 4,048 -0.00(-0.01%)
Jan 28, 2009 1.080 1.080 1.030 1.050 18,077 -0.05(-4.55%)
Jan 27, 2009 1.140 1.140 1.100 1.100 8,670 -0.01(-0.90%)
Jan 26, 2009 1.140 1.150 1.070 1.110 16,474 -0.07(-5.92%)
Jan 23, 2009 1.145 1.190 1.140 1.180 1,948 -0.01(-0.86%)
Jan 22, 2009 1.200 1.230 1.150 1.190 62,363 -0.06(-4.78%)
Jan 21, 2009 1.250 1.340 1.080 1.250 17,570 +0.13(+11.60%)
Jan 20, 2009 1.050 1.350 1.050 1.120 47,090 -0.10(-8.20%)
Jan 16, 2009 1.090 1.240 1.090 1.220 32,534 +0.14(+12.96%)
Jan 15, 2009 1.170 1.190 1.000 1.080 59,201 -0.07(-6.09%)
Jan 14, 2009 1.320 1.320 1.100 1.150 52,857 -0.24(-17.26%)
Jan 13, 2009 1.700 1.900 1.380 1.390 152,176 -0.09(-5.90%)
Jan 12, 2009 1.200 1.740 1.070 1.477 378,781 +0.41(+38.05%)
Jan 09, 2009 0.9499 1.100 0.9399 1.070 61,621 +0.14(+15.04%)
Jan 08, 2009 0.8500 0.9300 0.8500 0.9300 26,954 +0.06(+6.90%)
Jan 07, 2009 0.8699 0.8700 0.8300 0.8700 57,514 +0.00(+0.00%)
Jan 06, 2009 0.8100 0.8880 0.8100 0.8700 14,349 +0.08(+10.70%)
Jan 05, 2009 0.7700 0.7900 0.7700 0.7859 17,604 -0.00(-0.53%)
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.