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 (%)
Nov 30, 2011 1.133 1.133 1.071 1.090 102,369 +0.00(+0.27%)
Nov 29, 2011 1.087 1.110 1.074 1.087 114,353 +0.01(+0.60%)
Nov 28, 2011 1.140 1.140 1.068 1.081 297,049 -0.02(-1.49%)
Nov 25, 2011 1.228 1.228 1.061 1.097 65,564 -0.07(-5.88%)
Nov 23, 2011 1.127 1.176 1.078 1.166 32,009 +0.03(+2.29%)
Nov 22, 2011 1.264 1.290 1.107 1.140 120,769 -0.12(-9.35%)
Nov 21, 2011 1.267 1.306 1.243 1.257 54,656 -0.03(-2.53%)
Nov 18, 2011 1.306 1.322 1.273 1.290 74,213 +0.00(+0.00%)
Nov 17, 2011 1.300 1.332 1.257 1.290 64,627 -0.02(-1.25%)
Nov 16, 2011 1.300 1.345 1.280 1.306 49,076 -0.01(-0.74%)
Nov 15, 2011 1.306 1.332 1.290 1.316 120,156 +0.02(+1.77%)
Nov 14, 2011 1.290 1.342 1.290 1.293 122,833 +0.01(+0.51%)
Nov 11, 2011 1.355 1.355 1.277 1.287 80,494 -0.03(-2.23%)
Nov 10, 2011 1.394 1.414 1.293 1.316 84,144 -0.07(-5.18%)
Nov 09, 2011 1.398 1.438 1.349 1.388 94,882 -0.01(-0.93%)
Nov 08, 2011 1.388 1.437 1.381 1.401 71,597 +0.00(+0.00%)
Nov 07, 2011 1.437 1.450 1.371 1.401 128,456 -0.03(-2.05%)
Nov 04, 2011 1.420 1.469 1.414 1.430 166,774 -0.01(-0.68%)
Nov 03, 2011 1.456 1.466 1.368 1.440 395,477 +0.01(+0.68%)
Nov 02, 2011 1.443 1.469 1.424 1.430 70,605 +0.00(+0.23%)
Nov 01, 2011 1.388 1.469 1.381 1.427 76,972 -0.03(-2.24%)
Oct 31, 2011 1.475 1.479 1.420 1.460 27,684 -0.01(-0.45%)
Oct 28, 2011 1.371 1.486 1.368 1.466 607,062 +0.06(+4.18%)
Oct 27, 2011 1.326 1.443 1.316 1.407 581,830 +0.12(+9.09%)
Oct 26, 2011 1.316 1.375 1.290 1.290 58,217 -0.00(-0.23%)
Oct 25, 2011 1.287 1.358 1.285 1.293 13,337 -0.01(-1.00%)
Oct 24, 2011 1.332 1.355 1.260 1.306 221,947 -0.03(-2.20%)
Oct 21, 2011 1.391 1.404 1.306 1.336 74,133 -0.02(-1.68%)
Oct 20, 2011 1.384 1.430 1.306 1.358 104,620 -0.02(-1.66%)
Oct 19, 2011 1.381 1.384 1.352 1.381 107,324 +0.02(+1.68%)
Oct 18, 2011 1.362 1.384 1.329 1.358 78,332 +0.02(+1.46%)
Oct 17, 2011 1.356 1.362 1.329 1.339 19,440 +0.00(+0.24%)
Oct 14, 2011 1.322 1.362 1.322 1.336 107,713 +0.03(+2.25%)
Oct 13, 2011 1.290 1.332 1.287 1.306 29,528 +0.03(+2.30%)
Oct 12, 2011 1.234 1.313 1.234 1.277 188,379 +0.06(+4.83%)
Oct 11, 2011 1.241 1.270 1.202 1.218 70,942 -0.01(-1.06%)
Oct 10, 2011 1.179 1.280 1.146 1.231 331,909 +0.08(+7.10%)
Oct 07, 2011 1.149 1.228 1.136 1.149 174,748 +0.01(+0.57%)
Oct 06, 2011 1.169 1.182 1.123 1.143 81,982 +0.00(+0.00%)
Oct 05, 2011 1.110 1.182 1.078 1.143 188,223 +0.03(+2.37%)
Oct 04, 2011 1.159 1.220 1.035 1.116 234,589 -0.06(-5.03%)
Oct 03, 2011 1.221 1.257 1.159 1.176 186,496 -0.06(-4.95%)
Sep 30, 2011 1.277 1.296 1.208 1.237 165,337 -0.03(-2.63%)
Sep 29, 2011 1.368 1.377 1.254 1.270 121,253 -0.06(-4.66%)
Sep 28, 2011 1.329 1.362 1.306 1.332 63,941 -0.01(-0.49%)
Sep 27, 2011 1.349 1.378 1.326 1.339 106,746 +0.02(+1.74%)
Sep 26, 2011 1.375 1.440 1.296 1.316 143,266 -0.04(-3.13%)
Sep 23, 2011 1.388 1.427 1.355 1.358 128,936 -0.05(-3.26%)
Sep 22, 2011 1.574 1.597 1.380 1.404 372,123 -0.21(-12.96%)
Sep 21, 2011 1.685 1.695 1.600 1.613 126,725 -0.06(-3.70%)
Sep 20, 2011 1.626 1.708 1.626 1.675 107,315 +0.07(+4.27%)
Sep 19, 2011 1.587 1.623 1.580 1.607 137,465 -0.01(-0.61%)
Sep 16, 2011 1.685 1.685 1.580 1.616 170,133 -0.05(-3.13%)
Sep 15, 2011 1.675 1.708 1.633 1.669 127,047 +0.01(+0.39%)
Sep 14, 2011 1.633 1.688 1.629 1.662 124,349 +0.03(+2.00%)
Sep 13, 2011 1.659 1.691 1.620 1.629 150,496 -0.05(-2.73%)
Sep 12, 2011 1.656 1.711 1.626 1.675 234,828 -0.03(-1.54%)
Sep 09, 2011 1.721 1.783 1.646 1.701 141,894 -0.05(-2.80%)
Sep 08, 2011 1.708 1.796 1.708 1.750 184,968 +0.05(+2.68%)
Sep 07, 2011 1.711 1.721 1.649 1.704 249,911 +0.03(+1.93%)
Sep 06, 2011 1.669 1.727 1.656 1.672 143,933 -0.04(-2.46%)
Sep 02, 2011 1.721 1.744 1.636 1.714 164,709 -0.05(-2.78%)
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.