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 (%)
Sep 30, 2005 1.550 1.590 1.530 1.570 78,988 +0.02(+1.29%)
Sep 29, 2005 1.587 1.600 1.540 1.550 34,110 -0.03(-1.90%)
Sep 28, 2005 1.580 1.669 1.550 1.580 135,659 -0.01(-0.63%)
Sep 27, 2005 1.680 1.680 1.573 1.590 16,929 +0.00(+0.00%)
Sep 26, 2005 1.660 1.660 1.590 1.590 50,309 -0.06(-3.64%)
Sep 23, 2005 1.650 1.696 1.600 1.650 14,550 +0.00(+0.00%)
Sep 22, 2005 1.650 1.650 1.550 1.650 95,819 +0.06(+3.77%)
Sep 21, 2005 1.620 1.653 1.560 1.590 82,007 -0.08(-4.79%)
Sep 20, 2005 1.690 1.710 1.650 1.670 61,808 -0.04(-2.34%)
Sep 19, 2005 1.710 1.740 1.700 1.710 81,300 -0.05(-2.84%)
Sep 16, 2005 1.740 1.760 1.700 1.760 31,436 +0.02(+1.15%)
Sep 15, 2005 1.750 1.770 1.690 1.740 103,590 -0.01(-0.57%)
Sep 14, 2005 1.760 1.820 1.710 1.750 102,300 -0.01(-0.57%)
Sep 13, 2005 1.791 1.799 1.750 1.760 93,335 -0.03(-1.68%)
Sep 12, 2005 1.750 1.810 1.750 1.790 32,823 +0.04(+2.29%)
Sep 09, 2005 1.860 1.870 1.740 1.750 136,282 -0.11(-5.91%)
Sep 08, 2005 1.790 1.860 1.769 1.860 66,950 +0.04(+2.20%)
Sep 07, 2005 1.810 1.860 1.800 1.820 42,513 -0.03(-1.62%)
Sep 06, 2005 1.760 1.931 1.760 1.850 109,792 +0.08(+4.52%)
Sep 02, 2005 1.760 1.800 1.730 1.770 92,460 +0.01(+0.57%)
Sep 01, 2005 1.700 1.800 1.700 1.760 158,511 +0.00(+0.00%)
Aug 31, 2005 1.790 1.790 1.720 1.760 113,023 -0.04(-2.22%)
Aug 30, 2005 1.760 1.820 1.740 1.800 158,291 +0.02(+1.12%)
Aug 29, 2005 1.800 1.810 1.760 1.780 41,740 -0.02(-1.11%)
Aug 26, 2005 1.800 1.832 1.760 1.800 134,370 +0.00(+0.00%)
Aug 25, 2005 1.830 1.837 1.790 1.800 54,037 -0.06(-3.23%)
Aug 24, 2005 1.850 1.860 1.780 1.860 60,800 +0.04(+2.20%)
Aug 23, 2005 1.850 1.890 1.800 1.820 113,179 -0.06(-3.19%)
Aug 22, 2005 1.940 1.980 1.829 1.880 145,579 -0.10(-5.05%)
Aug 19, 2005 2.000 2.050 1.950 1.980 39,052 -0.02(-1.00%)
Aug 18, 2005 2.040 2.050 1.950 2.000 92,458 +0.01(+0.55%)
Aug 17, 2005 1.910 2.100 1.910 1.989 136,998 +0.01(+0.66%)
Aug 16, 2005 2.120 2.150 1.920 1.976 212,153 -0.18(-8.52%)
Aug 15, 2005 2.490 2.490 2.120 2.160 413,440 -0.68(-23.95%)
Aug 12, 2005 2.360 2.850 2.330 2.840 25,800 +0.45(+18.83%)
Aug 11, 2005 2.310 2.440 2.110 2.390 153,400 -0.01(-0.42%)
Aug 10, 2005 2.440 2.500 2.330 2.400 90,650 -0.09(-3.61%)
Aug 09, 2005 2.350 2.630 2.300 2.490 113,854 +0.09(+3.75%)
Aug 08, 2005 2.390 2.400 2.280 2.400 61,276 +0.04(+1.73%)
Aug 05, 2005 2.310 2.400 2.310 2.359 27,300 +0.05(+2.12%)
Aug 04, 2005 2.390 2.390 2.300 2.310 33,750 -0.11(-4.55%)
Aug 03, 2005 2.380 2.580 2.260 2.420 63,684 +0.04(+1.68%)
Aug 02, 2005 2.250 2.380 2.250 2.380 103,783 +0.13(+5.78%)
Aug 01, 2005 2.310 2.380 2.250 2.250 132,508 -0.11(-4.66%)
Jul 29, 2005 2.400 2.461 2.300 2.360 67,385 -0.01(-0.42%)
Jul 28, 2005 2.210 2.370 2.150 2.370 73,797 +0.12(+5.33%)
Jul 27, 2005 2.300 2.300 2.220 2.250 67,728 -0.01(-0.44%)
Jul 26, 2005 2.220 2.300 2.220 2.260 11,872 -0.05(-2.16%)
Jul 25, 2005 2.210 2.320 2.210 2.310 45,113 +0.04(+1.76%)
Jul 22, 2005 2.270 2.270 2.250 2.270 13,720 -0.03(-1.30%)
Jul 21, 2005 2.250 2.351 2.210 2.300 87,044 +0.02(+0.87%)
Jul 20, 2005 2.300 2.349 2.280 2.280 22,212 -0.03(-1.29%)
Jul 19, 2005 2.340 2.421 2.250 2.310 68,008 +0.01(+0.43%)
Jul 18, 2005 2.450 2.450 2.300 2.300 51,944 -0.09(-3.77%)
Jul 15, 2005 2.450 2.450 2.290 2.390 13,550 +0.02(+0.89%)
Jul 14, 2005 2.460 2.530 2.310 2.369 43,763 -0.09(-3.70%)
Jul 13, 2005 2.300 2.600 2.200 2.460 132,195 +0.11(+4.68%)
Jul 12, 2005 2.450 2.450 2.320 2.350 28,016 -0.05(-2.08%)
Jul 11, 2005 2.360 2.500 2.330 2.400 169,501 +0.08(+3.45%)
Jul 08, 2005 2.040 2.350 2.000 2.320 221,278 +0.24(+11.54%)
Jul 07, 2005 2.120 2.120 2.030 2.080 48,407 -0.03(-1.42%)
Jul 06, 2005 2.050 2.150 2.000 2.110 39,774 -0.01(-0.47%)
Jul 05, 2005 1.990 2.120 1.990 2.120 32,600 +0.07(+3.41%)
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.