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 (%)
Jul 31, 2012 0.8131 0.8490 0.7837 0.8490 78,705 +0.02(+2.44%)
Jul 30, 2012 0.7935 0.8392 0.7804 0.8287 207,593 +0.02(+1.93%)
Jul 27, 2012 0.8196 0.8457 0.7510 0.8131 577,435 -0.01(-0.80%)
Jul 26, 2012 0.8686 0.8686 0.8163 0.8196 130,492 -0.04(-4.38%)
Jul 25, 2012 0.8718 0.8751 0.8522 0.8571 41,267 -0.01(-1.69%)
Jul 24, 2012 0.8816 0.8816 0.8718 0.8718 5,573 -0.01(-0.74%)
Jul 23, 2012 0.8686 0.8882 0.8163 0.8783 181,296 -0.01(-1.47%)
Jul 20, 2012 0.8882 0.8914 0.8882 0.8914 5,206 +0.03(+3.02%)
Jul 19, 2012 0.8784 0.8914 0.8653 0.8653 49,520 -0.02(-1.85%)
Jul 18, 2012 0.8653 0.8816 0.8653 0.8816 8,574 +0.00(+0.37%)
Jul 17, 2012 0.8816 0.8816 0.8490 0.8784 127,466 +0.01(+1.13%)
Jul 16, 2012 0.9274 0.9274 0.8522 0.8686 71,028 -0.03(-3.62%)
Jul 13, 2012 0.8882 0.9176 0.8490 0.9012 48,078 +0.01(+1.47%)
Jul 12, 2012 0.9143 0.9306 0.8588 0.8882 60,122 -0.02(-2.51%)
Jul 11, 2012 0.9992 1.006 0.9110 0.9110 77,337 -0.07(-7.00%)
Jul 10, 2012 0.9763 1.009 0.9274 0.9796 100,066 +0.02(+1.69%)
Jul 09, 2012 0.9731 1.019 0.9241 0.9633 117,884 -0.03(-2.96%)
Jul 06, 2012 0.9502 1.002 0.9502 0.9927 26,334 +0.04(+4.11%)
Jul 05, 2012 0.9698 0.9927 0.9502 0.9535 32,906 -0.03(-2.67%)
Jul 03, 2012 0.9567 0.9927 0.9146 0.9796 40,927 +0.04(+3.81%)
Jul 02, 2012 0.9241 0.9731 0.9241 0.9437 69,990 +0.02(+1.76%)
Jun 29, 2012 0.9567 0.9763 0.9143 0.9274 66,578 +0.01(+0.71%)
Jun 28, 2012 0.8555 0.9339 0.8457 0.9208 30,502 +0.05(+5.62%)
Jun 27, 2012 0.8914 0.9110 0.8425 0.8718 82,393 -0.03(-3.26%)
Jun 26, 2012 0.8823 0.9208 0.8653 0.9012 31,476 -0.01(-0.72%)
Jun 25, 2012 0.9078 0.9176 0.8784 0.9078 35,705 +0.05(+5.30%)
Jun 22, 2012 0.8620 0.9078 0.8327 0.8620 96,480 -0.01(-0.75%)
Jun 21, 2012 0.9110 0.9339 0.8490 0.8686 85,137 -0.04(-3.97%)
Jun 20, 2012 0.9208 0.9274 0.8784 0.9045 106,782 -0.01(-1.42%)
Jun 19, 2012 0.9247 0.9600 0.9078 0.9176 29,133 -0.01(-0.71%)
Jun 18, 2012 0.9894 0.9894 0.9208 0.9241 101,674 -0.07(-7.21%)
Jun 15, 2012 0.9796 1.022 0.9535 0.9959 122,196 +0.06(+6.27%)
Jun 14, 2012 0.9763 0.9763 0.9012 0.9371 124,199 +0.01(+0.70%)
Jun 13, 2012 0.9012 0.9633 0.8882 0.9306 147,122 +0.02(+1.79%)
Jun 12, 2012 0.8686 0.9306 0.8686 0.9143 101,696 +0.04(+4.87%)
Jun 11, 2012 0.8588 0.9110 0.8229 0.8718 167,113 +0.04(+5.12%)
Jun 08, 2012 0.8980 0.8980 0.8294 0.8294 159,861 -0.06(-6.27%)
Jun 07, 2012 0.8914 0.9078 0.8392 0.8849 83,805 -0.01(-1.09%)
Jun 06, 2012 0.8784 0.9045 0.8460 0.8947 183,623 +0.03(+3.40%)
Jun 05, 2012 0.8751 0.8882 0.8457 0.8653 72,299 +0.00(+0.00%)
Jun 04, 2012 0.9339 0.9339 0.7543 0.8653 413,390 -0.05(-5.69%)
Jun 01, 2012 1.029 1.029 0.8751 0.9176 355,135 -0.14(-13.00%)
May 31, 2012 1.084 1.107 1.022 1.055 413,178 -0.02(-2.12%)
May 30, 2012 1.097 1.120 1.042 1.078 104,853 +0.00(+0.00%)
May 29, 2012 1.058 1.104 1.055 1.078 137,989 +0.02(+1.85%)
May 25, 2012 1.029 1.064 1.016 1.058 77,940 +0.02(+1.57%)
May 24, 2012 1.006 1.058 0.9959 1.042 140,709 +0.02(+2.24%)
May 23, 2012 0.9894 1.045 0.9763 1.019 45,355 +0.02(+1.63%)
May 22, 2012 0.8425 1.019 0.8425 1.002 276,457 +0.16(+19.46%)
May 21, 2012 0.8849 0.9241 0.8327 0.8392 292,167 -0.06(-6.55%)
May 18, 2012 0.9371 1.005 0.8849 0.8980 227,604 -0.04(-3.85%)
May 17, 2012 1.042 1.042 0.9208 0.9339 436,992 -0.10(-9.49%)
May 16, 2012 1.172 1.218 1.029 1.032 325,521 -0.16(-13.19%)
May 15, 2012 1.228 1.228 1.176 1.189 74,951 -0.05(-4.21%)
May 14, 2012 1.306 1.306 1.228 1.241 183,014 -0.04(-3.06%)
May 11, 2012 1.313 1.349 1.225 1.280 141,845 +0.05(+3.98%)
May 10, 2012 1.218 1.257 1.211 1.231 25,884 +0.01(+1.07%)
May 09, 2012 1.195 1.218 1.182 1.218 49,076 +0.02(+1.36%)
May 08, 2012 1.215 1.221 1.202 1.202 41,965 +0.00(+0.00%)
May 07, 2012 1.234 1.283 1.202 1.202 95,886 -0.01(-0.54%)
May 04, 2012 1.290 1.290 1.189 1.208 66,091 +0.01(+0.54%)
May 03, 2012 1.234 1.254 1.202 1.202 14,929 -0.03(-2.13%)
May 02, 2012 1.384 1.384 1.205 1.228 154,285 -0.03(-2.34%)
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.