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 (%)
Apr 29, 2011 1.962 2.021 1.946 1.976 432,910 +0.01(+0.33%)
Apr 28, 2011 1.897 1.992 1.881 1.969 675,536 +0.06(+3.08%)
Apr 27, 2011 1.920 1.920 1.783 1.910 530,925 -0.02(-0.85%)
Apr 26, 2011 1.920 1.956 1.910 1.927 482,078 +0.02(+1.20%)
Apr 25, 2011 1.927 1.969 1.865 1.904 714,194 -0.05(-2.67%)
Apr 21, 2011 2.008 2.041 1.940 1.956 728,404 -0.04(-1.80%)
Apr 20, 2011 2.057 2.080 1.985 1.992 717,424 -0.03(-1.61%)
Apr 19, 2011 2.162 2.194 1.982 2.025 1,515,613 -0.14(-6.63%)
Apr 18, 2011 1.959 2.184 1.933 2.168 1,953,899 +0.21(+10.67%)
Apr 15, 2011 1.956 1.976 1.894 1.959 914,049 +0.00(+0.17%)
Apr 14, 2011 1.740 1.982 1.740 1.956 1,018,204 +0.16(+8.71%)
Apr 13, 2011 1.884 1.930 1.763 1.799 1,071,234 -0.04(-2.13%)
Apr 12, 2011 1.724 1.838 1.665 1.838 691,963 +0.11(+6.47%)
Apr 11, 2011 1.665 1.809 1.665 1.727 882,952 +0.06(+3.89%)
Apr 08, 2011 1.607 1.662 1.584 1.662 361,312 +0.07(+4.52%)
Apr 07, 2011 1.610 1.613 1.571 1.590 215,296 -0.03(-1.62%)
Apr 06, 2011 1.633 1.642 1.584 1.616 380,832 -0.01(-0.40%)
Apr 05, 2011 1.659 1.662 1.580 1.623 659,792 -0.03(-1.97%)
Apr 04, 2011 1.659 1.662 1.613 1.656 732,229 +0.01(+0.60%)
Apr 01, 2011 1.649 1.652 1.607 1.646 319,335 +0.02(+1.00%)
Mar 31, 2011 1.656 1.656 1.600 1.629 268,470 -0.00(-0.20%)
Mar 30, 2011 1.633 1.662 1.574 1.633 937,780 -0.00(-0.20%)
Mar 29, 2011 1.616 1.698 1.590 1.636 715,284 +0.01(+0.80%)
Mar 28, 2011 1.538 1.704 1.538 1.623 1,839,456 +0.09(+5.97%)
Mar 25, 2011 1.473 1.577 1.463 1.531 1,645,582 +0.07(+4.69%)
Mar 24, 2011 1.365 1.466 1.322 1.463 1,653,520 +0.09(+6.67%)
Mar 23, 2011 1.140 1.388 1.112 1.371 2,203,709 +0.29(+26.89%)
Mar 22, 2011 1.009 1.084 1.006 1.081 133,714 +0.06(+5.41%)
Mar 21, 2011 1.058 1.078 1.012 1.025 215,908 +0.01(+0.97%)
Mar 18, 2011 0.9861 1.045 0.9731 1.016 492,552 +0.05(+5.07%)
Mar 17, 2011 0.9992 0.9992 0.9600 0.9665 118,215 -0.01(-1.00%)
Mar 16, 2011 0.9829 1.002 0.9633 0.9763 105,671 -0.00(-0.33%)
Mar 15, 2011 0.9861 0.9959 0.9437 0.9796 139,324 -0.03(-2.60%)
Mar 14, 2011 1.035 1.078 0.9992 1.006 206,895 -0.03(-2.84%)
Mar 11, 2011 1.055 1.055 1.029 1.035 143,992 -0.03(-3.06%)
Mar 10, 2011 1.068 1.087 1.045 1.068 172,963 -0.02(-1.51%)
Mar 09, 2011 1.094 1.120 1.071 1.084 142,029 -0.02(-1.77%)
Mar 08, 2011 1.094 1.143 1.071 1.104 369,118 +0.02(+2.12%)
Mar 07, 2011 1.136 1.153 1.081 1.081 318,554 -0.05(-4.06%)
Mar 04, 2011 1.136 1.156 1.110 1.127 175,529 +0.00(+0.41%)
Mar 03, 2011 1.133 1.198 1.113 1.122 185,816 +0.01(+0.47%)
Mar 02, 2011 1.123 1.159 1.113 1.117 89,118 -0.03(-2.29%)
Mar 01, 2011 1.120 1.166 1.094 1.143 120,230 +0.02(+2.04%)
Feb 28, 2011 1.127 1.169 1.107 1.120 372,741 -0.01(-0.87%)
Feb 25, 2011 1.100 1.149 1.087 1.130 533,170 +0.05(+4.22%)
Feb 24, 2011 1.091 1.156 1.045 1.084 414,067 -0.01(-1.19%)
Feb 23, 2011 1.100 1.123 1.035 1.097 254,676 +0.01(+0.60%)
Feb 22, 2011 1.182 1.215 1.081 1.091 230,795 -0.08(-7.22%)
Feb 18, 2011 1.127 1.176 1.110 1.176 261,695 +0.05(+4.05%)
Feb 17, 2011 1.094 1.140 1.078 1.130 320,468 +0.04(+3.66%)
Feb 16, 2011 1.081 1.143 1.078 1.090 151,437 +0.02(+1.77%)
Feb 15, 2011 1.061 1.113 1.048 1.071 345,301 +0.00(+0.31%)
Feb 14, 2011 1.074 1.078 1.038 1.068 171,762 -0.01(-0.61%)
Feb 11, 2011 1.097 1.113 1.071 1.074 184,061 -0.01(-0.60%)
Feb 10, 2011 1.130 1.169 1.081 1.081 408,401 -0.04(-3.50%)
Feb 09, 2011 1.110 1.143 1.100 1.120 67,950 +0.01(+0.88%)
Feb 08, 2011 1.104 1.155 1.097 1.110 302,549 +0.01(+1.19%)
Feb 07, 2011 1.176 1.176 1.094 1.097 493,691 -0.04(-3.72%)
Feb 04, 2011 1.149 1.172 1.133 1.140 88,046 -0.01(-0.57%)
Feb 03, 2011 1.107 1.172 1.107 1.146 352,853 +0.03(+2.93%)
Feb 02, 2011 1.120 1.153 1.094 1.113 157,846 -0.01(-1.16%)
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.