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 (%)
Jun 29, 2007 0.8200 0.8498 0.8200 0.8400 101,470 +0.00(+0.01%)
Jun 28, 2007 0.8600 0.8700 0.8298 0.8399 109,832 -0.04(-4.45%)
Jun 27, 2007 0.8801 0.8801 0.8200 0.8790 219,491 -0.01(-1.24%)
Jun 26, 2007 0.8900 0.9100 0.8800 0.8900 162,697 -0.01(-1.11%)
Jun 25, 2007 0.9100 0.9300 0.9000 0.9000 79,988 -0.02(-2.16%)
Jun 22, 2007 0.9200 0.9500 0.9100 0.9199 45,373 -0.00(-0.12%)
Jun 21, 2007 0.9500 0.9701 0.9200 0.9210 49,928 -0.03(-3.05%)
Jun 20, 2007 0.9400 0.9700 0.9400 0.9500 90,300 -0.01(-1.04%)
Jun 19, 2007 0.9500 0.9600 0.9400 0.9600 86,700 +0.00(+0.00%)
Jun 18, 2007 0.9500 0.9700 0.9400 0.9600 43,800 +0.01(+1.05%)
Jun 15, 2007 0.9200 0.9600 0.9200 0.9500 105,100 +0.03(+3.26%)
Jun 14, 2007 0.9100 0.9300 0.9100 0.9200 122,600 -0.01(-1.08%)
Jun 13, 2007 0.9100 0.9300 0.9100 0.9300 35,000 +0.01(+1.09%)
Jun 12, 2007 0.9300 0.9400 0.9200 0.9200 82,500 -0.02(-2.08%)
Jun 11, 2007 0.9100 0.9400 0.9100 0.9395 60,032 -0.00(-0.05%)
Jun 08, 2007 0.9400 0.9490 0.9200 0.9400 29,012 +0.01(+1.08%)
Jun 07, 2007 0.9500 0.9600 0.9200 0.9300 40,500 +0.00(+0.00%)
Jun 06, 2007 0.9400 0.9500 0.9299 0.9300 146,460 -0.01(-1.06%)
Jun 05, 2007 0.9500 0.9600 0.9300 0.9400 88,656 -0.00(-0.02%)
Jun 04, 2007 0.9500 0.9600 0.9400 0.9402 53,995 -0.02(-2.06%)
Jun 01, 2007 0.9600 0.9789 0.9400 0.9600 86,978 -0.01(-1.03%)
May 31, 2007 1.000 1.000 0.9402 0.9700 277,992 +0.00(+0.00%)
May 30, 2007 0.9800 1.000 0.9600 0.9700 83,965 -0.02(-2.02%)
May 29, 2007 0.9900 1.010 0.9800 0.9900 113,643 -0.02(-1.98%)
May 25, 2007 0.9400 1.020 0.9400 1.010 386,145 +0.07(+6.99%)
May 24, 2007 0.9400 0.9698 0.9400 0.9440 64,141 -0.03(-2.68%)
May 23, 2007 0.9800 0.9800 0.9498 0.9700 173,934 +0.02(+2.11%)
May 22, 2007 0.9500 0.9700 0.9403 0.9500 116,913 +0.00(+0.11%)
May 21, 2007 0.9500 0.9795 0.9400 0.9490 73,041 -0.00(-0.11%)
May 18, 2007 0.9500 0.9700 0.9411 0.9500 169,935 +0.00(+0.00%)
May 17, 2007 0.9500 1.010 0.9400 0.9500 127,212 +0.01(+1.06%)
May 16, 2007 0.9900 0.9900 0.9300 0.9400 463,392 -0.10(-9.62%)
May 15, 2007 1.020 1.050 1.010 1.040 163,235 +0.04(+4.00%)
May 14, 2007 1.000 1.030 1.000 1.000 62,907 -0.01(-0.99%)
May 11, 2007 1.020 1.040 1.010 1.010 239,152 -0.01(-0.98%)
May 10, 2007 1.000 1.030 1.000 1.020 206,494 +0.01(+0.99%)
May 09, 2007 0.9800 1.020 0.9800 1.010 139,425 +0.01(+1.00%)
May 08, 2007 1.030 1.050 0.9600 1.000 168,961 -0.04(-3.85%)
May 07, 2007 1.060 1.090 1.030 1.040 113,405 -0.02(-1.89%)
May 04, 2007 1.030 1.080 1.000 1.060 319,600 +0.04(+3.92%)
May 03, 2007 1.000 1.020 1.000 1.020 87,464 +0.02(+2.00%)
May 02, 2007 0.9600 1.010 0.9600 1.000 121,579 +0.01(+1.38%)
May 01, 2007 0.9900 1.000 0.9600 0.9864 157,946 +0.02(+1.74%)
Apr 30, 2007 0.9700 0.9900 0.9599 0.9695 82,504 +0.02(+2.05%)
Apr 27, 2007 0.9600 1.000 0.9500 0.9500 161,781 -0.04(-4.03%)
Apr 26, 2007 1.000 1.020 0.9600 0.9899 228,387 -0.02(-1.99%)
Apr 25, 2007 1.000 1.030 1.000 1.010 247,149 +0.01(+1.00%)
Apr 24, 2007 1.010 1.050 1.000 1.000 162,361 -0.03(-2.91%)
Apr 23, 2007 1.030 1.060 1.020 1.030 125,062 -0.02(-1.90%)
Apr 20, 2007 1.040 1.070 1.020 1.050 393,749 +0.05(+5.01%)
Apr 19, 2007 0.9200 1.040 0.8975 0.9999 735,111 +0.10(+11.10%)
Apr 18, 2007 0.8800 0.9500 0.8800 0.9000 84,932 -0.02(-2.64%)
Apr 17, 2007 0.8600 0.9400 0.8600 0.9244 269,040 +0.05(+6.25%)
Apr 16, 2007 0.8100 0.8905 0.8100 0.8700 230,548 +0.05(+6.08%)
Apr 13, 2007 0.8100 0.8600 0.8100 0.8201 206,053 +0.00(+0.09%)
Apr 12, 2007 0.8300 0.8400 0.8100 0.8194 250,845 -0.01(-1.28%)
Apr 11, 2007 0.8200 0.8501 0.8200 0.8300 261,043 +0.00(+0.00%)
Apr 10, 2007 0.8300 0.8700 0.8300 0.8300 229,885 -0.04(-4.59%)
Apr 09, 2007 0.9000 0.9000 0.8400 0.8699 183,197 -0.03(-3.31%)
Apr 05, 2007 0.9100 0.9300 0.8700 0.8997 226,427 -0.00(-0.03%)
Apr 04, 2007 0.8500 0.9000 0.8500 0.9000 271,600 +0.04(+4.65%)
Apr 03, 2007 0.9700 1.000 0.8100 0.8600 1,255,065 -0.14(-14.00%)
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.