Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

7.490 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 (%)
Oct 31, 2012 0.9796 1.016 0.9502 0.9992 124,263 -0.02(-1.61%)
Oct 26, 2012 0.9437 1.016 1.016 1.016 123,112 +0.00(+0.32%)
Oct 25, 2012 1.022 1.022 0.9959 1.012 31,163 -0.02(-1.90%)
Oct 24, 2012 1.029 1.032 1.029 1.032 918 +0.02(+1.61%)
Oct 22, 2012 0.9959 1.016 1.016 1.016 104,124 +0.01(+0.65%)
Oct 19, 2012 1.055 1.061 0.9861 1.009 56,202 -0.05(-4.92%)
Oct 18, 2012 1.038 1.061 1.032 1.061 38,057 +0.00(+0.31%)
Oct 17, 2012 1.035 1.061 1.016 1.058 271,633 +0.04(+3.51%)
Oct 16, 2012 0.9829 1.035 0.9796 1.022 855,261 +0.04(+3.99%)
Oct 15, 2012 0.9567 1.006 0.9567 0.9829 624,582 +0.02(+2.38%)
Oct 12, 2012 0.9469 0.9796 0.9306 0.9600 389,410 +0.01(+1.38%)
Oct 11, 2012 0.9274 0.9600 0.9143 0.9469 252,903 +0.05(+5.07%)
Oct 10, 2012 0.8980 0.9306 0.8980 0.9012 51,204 +0.00(+0.36%)
Oct 09, 2012 0.8653 0.9110 0.8588 0.8980 79,085 +0.04(+4.56%)
Oct 08, 2012 0.8751 0.9045 0.8131 0.8588 124,092 +0.01(+0.77%)
Oct 05, 2012 0.9012 0.9404 0.8359 0.8522 69,487 -0.05(-5.09%)
Oct 04, 2012 0.9861 0.9861 0.8784 0.8980 69,564 -0.06(-5.82%)
Oct 03, 2012 0.9763 0.9763 0.9274 0.9535 9,095 +0.00(+0.34%)
Oct 02, 2012 0.9894 0.9894 0.9179 0.9502 29,320 -0.01(-0.68%)
Oct 01, 2012 0.9535 0.9829 0.9535 0.9567 79,220 +0.01(+1.38%)
Sep 28, 2012 0.9404 0.9796 0.9110 0.9437 62,627 +0.06(+6.25%)
Sep 27, 2012 0.8980 0.9698 0.8751 0.8882 30,735 -0.01(-1.09%)
Sep 26, 2012 0.9535 1.002 0.8914 0.8980 42,574 -0.02(-1.79%)
Sep 25, 2012 0.8914 1.009 0.8882 0.9143 86,417 +0.01(+1.45%)
Sep 24, 2012 0.9502 0.9731 0.8980 0.9012 96,933 -0.05(-5.15%)
Sep 21, 2012 0.9959 1.019 0.9371 0.9502 168,571 -0.03(-2.71%)
Sep 20, 2012 0.9829 1.022 0.9763 0.9767 227,849 -0.00(-0.30%)
Sep 19, 2012 0.9535 1.045 0.9110 0.9796 338,944 +0.02(+2.04%)
Sep 18, 2012 0.9829 0.9829 0.9306 0.9600 36,217 -0.01(-1.34%)
Sep 17, 2012 0.9633 0.9796 0.9535 0.9731 61,614 -0.01(-0.67%)
Sep 14, 2012 0.9665 0.9894 0.9437 0.9796 59,988 +0.03(+3.45%)
Sep 13, 2012 0.9399 0.9796 0.9208 0.9469 253,145 +0.00(+0.35%)
Sep 12, 2012 0.8490 0.9894 0.8490 0.9437 503,696 +0.09(+10.73%)
Sep 11, 2012 0.7935 0.8816 0.7935 0.8522 189,013 +0.02(+2.35%)
Sep 10, 2012 0.8588 0.8653 0.8261 0.8327 54,206 -0.03(-3.41%)
Sep 07, 2012 0.8849 0.8980 0.7971 0.8620 113,949 +0.04(+4.35%)
Sep 06, 2012 0.7641 0.8784 0.7641 0.8261 57,433 +0.01(+1.20%)
Sep 05, 2012 0.7902 0.8392 0.7902 0.8163 62,496 -0.01(-0.79%)
Sep 04, 2012 0.8326 0.8327 0.8000 0.8229 6,124 -0.01(-1.18%)
Aug 31, 2012 0.8294 0.8457 0.7935 0.8327 54,291 +0.02(+2.82%)
Aug 30, 2012 0.8392 0.8457 0.7902 0.8098 62,119 -0.03(-3.16%)
Aug 29, 2012 0.8457 0.8457 0.8130 0.8362 20,849 +0.00(+0.04%)
Aug 27, 2012 0.8457 0.8555 0.8327 0.8359 61,718 -0.01(-1.16%)
Aug 24, 2012 0.8522 0.8522 0.7987 0.8457 63,500 +0.01(+1.57%)
Aug 23, 2012 0.8425 0.8522 0.8327 0.8327 80,580 +0.00(+0.00%)
Aug 22, 2012 0.8522 0.8522 0.8327 0.8327 63,764 -0.01(-1.70%)
Aug 21, 2012 0.8327 0.8617 0.8294 0.8470 75,842 +0.01(+0.93%)
Aug 20, 2012 0.8425 0.8588 0.8199 0.8392 129,258 +0.00(+0.00%)
Aug 17, 2012 0.8327 0.8653 0.8176 0.8392 88,922 -0.01(-1.12%)
Aug 16, 2012 0.8163 0.8487 0.8000 0.8487 189,090 +0.03(+3.55%)
Aug 15, 2012 0.8131 0.8261 0.7673 0.8196 64,869 -0.00(-0.40%)
Aug 14, 2012 0.8131 0.8261 0.8000 0.8229 23,127 -0.00(-0.08%)
Aug 13, 2012 0.8000 0.8261 0.7639 0.8235 102,124 +0.00(+0.48%)
Aug 10, 2012 0.7804 0.8229 0.7765 0.8196 17,676 +0.02(+2.45%)
Aug 09, 2012 0.8425 0.8653 0.7640 0.8000 133,757 -0.01(-1.21%)
Aug 08, 2012 0.8033 0.8425 0.7967 0.8098 94,542 -0.03(-3.28%)
Aug 07, 2012 0.8229 0.8490 0.7837 0.8372 86,772 +0.00(+0.55%)
Aug 06, 2012 0.8327 0.8392 0.7935 0.8327 29,375 +0.06(+8.05%)
Aug 03, 2012 0.8359 0.8490 0.7673 0.7706 72,351 -0.05(-6.35%)
Aug 02, 2012 0.8294 0.8457 0.8163 0.8229 11,790 -0.01(-1.18%)
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.