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 (%)
Dec 31, 2009 0.4539 0.4865 0.4865 0.4865 29,706 +0.02(+4.93%)
Dec 30, 2009 0.4610 0.4702 0.4431 0.4637 36,563 +0.00(+0.00%)
Dec 29, 2009 0.4702 0.4800 0.4604 0.4637 105,864 -0.02(-3.41%)
Dec 28, 2009 0.4735 0.4865 0.4689 0.4800 84,460 -0.01(-1.34%)
Dec 24, 2009 0.4735 0.4865 0.4735 0.4865 32,768 +0.03(+5.67%)
Dec 23, 2009 0.4506 0.4637 0.4506 0.4604 53,336 +0.01(+1.45%)
Dec 22, 2009 0.4702 0.4702 0.4310 0.4538 49,541 -0.02(-3.48%)
Dec 21, 2009 0.4571 0.4895 0.4506 0.4702 82,059 +0.00(+0.70%)
Dec 18, 2009 0.4473 0.4669 0.4441 0.4669 59,908 +0.00(+0.00%)
Dec 17, 2009 0.4669 0.4669 0.4571 0.4669 31,350 -0.00(-0.69%)
Dec 16, 2009 0.4865 0.4865 0.4604 0.4702 25,219 -0.02(-3.99%)
Dec 15, 2009 0.4441 0.4898 0.4408 0.4898 23,507 +0.01(+2.73%)
Dec 14, 2009 0.4473 0.4996 0.4376 0.4767 77,018 +0.04(+9.77%)
Dec 11, 2009 0.4408 0.4506 0.4276 0.4343 75,609 -0.02(-3.62%)
Dec 10, 2009 0.4375 0.4506 0.4343 0.4506 11,689 +0.02(+3.76%)
Dec 09, 2009 0.4409 0.4409 0.4343 0.4343 5,065 -0.02(-4.32%)
Dec 08, 2009 0.4376 0.4539 0.4376 0.4539 24,499 +0.01(+2.96%)
Dec 07, 2009 0.4343 0.4522 0.4343 0.4408 20,996 +0.00(+0.00%)
Dec 04, 2009 0.4473 0.4539 0.4248 0.4408 39,680 +0.00(+0.00%)
Dec 03, 2009 0.4376 0.4408 0.4349 0.4408 22,867 +0.01(+1.50%)
Dec 02, 2009 0.4310 0.4506 0.4310 0.4343 51,177 +0.01(+1.53%)
Dec 01, 2009 0.4180 0.4376 0.4180 0.4278 35,344 +0.01(+1.56%)
Nov 30, 2009 0.4212 0.4310 0.4180 0.4212 36,575 -0.01(-2.28%)
Nov 27, 2009 0.4213 0.4311 0.4213 0.4311 11,582 -0.00(-0.74%)
Nov 25, 2009 0.4327 0.4408 0.4180 0.4343 32,088 -0.00(-0.75%)
Nov 24, 2009 0.4441 0.4441 0.4212 0.4376 81,936 -0.01(-1.48%)
Nov 23, 2009 0.4441 0.4571 0.3984 0.4441 144,956 -0.00(-0.72%)
Nov 20, 2009 0.4604 0.4996 0.4408 0.4473 44,047 -0.04(-8.05%)
Nov 18, 2009 0.4571 0.4865 0.4865 0.4865 4,899 +0.01(+2.76%)
Nov 17, 2009 0.4800 0.4963 0.4539 0.4734 41,787 -0.01(-2.68%)
Nov 16, 2009 0.4898 0.5192 0.4767 0.4865 28,787 -0.02(-3.88%)
Nov 13, 2009 0.4963 0.5290 0.4996 0.5061 16,813 +0.01(+1.97%)
Nov 12, 2009 0.4931 0.5257 0.4767 0.4963 133,405 +0.01(+1.63%)
Nov 11, 2009 0.5094 0.5192 0.4767 0.4884 16,068 -0.02(-4.13%)
Nov 10, 2009 0.4996 0.5225 0.4768 0.5094 28,655 -0.01(-2.50%)
Nov 09, 2009 0.4637 0.5225 0.4637 0.5225 41,230 +0.03(+5.72%)
Nov 06, 2009 0.4865 0.5192 0.4865 0.4942 3,619 -0.01(-2.35%)
Nov 05, 2009 0.4751 0.5061 0.4735 0.5061 42,271 -0.00(-0.65%)
Nov 04, 2009 0.4996 0.5127 0.4931 0.5094 2,976 +0.00(+0.65%)
Nov 03, 2009 0.4963 0.5127 0.4735 0.5061 47,698 +0.01(+1.97%)
Nov 02, 2009 0.5159 0.5225 0.4963 0.4963 7,656 +0.02(+3.40%)
Oct 30, 2009 0.5225 0.5225 0.4800 0.4800 81,296 -0.03(-6.37%)
Oct 29, 2009 0.5225 0.5225 0.5127 0.5127 3,564 -0.00(-0.63%)
Oct 28, 2009 0.5322 0.5486 0.5159 0.5159 32,474 -0.03(-5.39%)
Oct 27, 2009 0.5388 0.5453 0.5127 0.5453 5,206 +0.02(+3.09%)
Oct 26, 2009 0.5388 0.5551 0.5225 0.5290 19,256 -0.02(-2.99%)
Oct 23, 2009 0.5463 0.5551 0.5290 0.5453 71,202 -0.01(-1.18%)
Oct 22, 2009 0.5355 0.5976 0.5355 0.5518 121,632 +0.03(+4.97%)
Oct 21, 2009 0.5225 0.5518 0.5225 0.5257 22,359 +0.01(+1.90%)
Oct 20, 2009 0.5226 0.5226 0.5094 0.5159 4,921 +0.01(+1.28%)
Oct 19, 2009 0.5322 0.5388 0.5094 0.5094 29,690 -0.01(-2.50%)
Oct 16, 2009 0.5225 0.5225 0.5225 0.5225 1,301 -0.02(-3.03%)
Oct 15, 2009 0.5192 0.5551 0.5192 0.5388 28,827 -0.00(-0.01%)
Oct 14, 2009 0.4833 0.5551 0.4833 0.5388 52,187 +0.05(+9.28%)
Oct 13, 2009 0.4865 0.4931 0.4767 0.4931 19,048 -0.03(-5.63%)
Oct 12, 2009 0.5029 0.5551 0.4669 0.5225 36,278 +0.02(+3.90%)
Oct 09, 2009 0.5192 0.5192 0.5029 0.5029 33,460 -0.01(-2.53%)
Oct 08, 2009 0.5127 0.5453 0.5094 0.5159 44,372 -0.01(-1.25%)
Oct 07, 2009 0.5486 0.5486 0.5159 0.5225 30,199 -0.02(-4.19%)
Oct 06, 2009 0.5257 0.5453 0.5192 0.5453 11,469 +0.02(+4.37%)
Oct 05, 2009 0.5355 0.5355 0.5225 0.5225 23,611 -0.02(-3.03%)
Oct 02, 2009 0.5584 0.5584 0.5257 0.5388 11,943 -0.01(-1.20%)
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.