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 (%)
Aug 31, 2011 1.753 1.780 1.672 1.681 123,764 -0.05(-3.03%)
Aug 30, 2011 1.704 1.747 1.698 1.734 249,773 +0.05(+2.91%)
Aug 29, 2011 1.659 1.734 1.633 1.685 643,539 +0.06(+3.61%)
Aug 26, 2011 1.613 1.662 1.584 1.626 109,876 -0.01(-0.40%)
Aug 25, 2011 1.662 1.662 1.607 1.633 60,226 -0.01(-0.79%)
Aug 24, 2011 1.639 1.665 1.625 1.646 56,374 +0.02(+1.00%)
Aug 23, 2011 1.682 1.682 1.625 1.629 92,294 -0.01(-0.60%)
Aug 22, 2011 1.675 1.678 1.586 1.639 274,368 +0.01(+0.60%)
Aug 19, 2011 1.544 1.629 1.544 1.629 108,681 +0.06(+3.96%)
Aug 18, 2011 1.584 1.623 1.544 1.567 127,206 -0.07(-4.00%)
Aug 17, 2011 1.642 1.669 1.590 1.633 219,482 +0.00(+0.00%)
Aug 16, 2011 1.646 1.672 1.616 1.633 85,464 -0.04(-2.34%)
Aug 15, 2011 1.616 1.691 1.541 1.672 1,106,719 +0.06(+3.64%)
Aug 12, 2011 1.554 1.631 1.505 1.613 779,431 +0.08(+5.33%)
Aug 11, 2011 1.469 1.600 1.414 1.531 213,957 +0.14(+9.84%)
Aug 10, 2011 1.535 1.535 1.303 1.394 166,721 -0.16(-10.29%)
Aug 09, 2011 1.580 1.708 1.391 1.554 420,507 +0.25(+19.00%)
Aug 08, 2011 1.283 1.375 1.224 1.306 399,115 -0.02(-1.23%)
Aug 05, 2011 1.352 1.407 1.283 1.322 105,870 -0.02(-1.22%)
Aug 04, 2011 1.548 1.727 1.306 1.339 848,386 -0.22(-14.23%)
Aug 03, 2011 1.564 1.590 1.518 1.561 121,133 +0.00(+0.21%)
Aug 02, 2011 1.580 1.646 1.541 1.558 111,689 -0.02(-1.24%)
Aug 01, 2011 1.603 1.639 1.469 1.577 247,737 +0.01(+0.63%)
Jul 29, 2011 1.528 1.580 1.528 1.567 56,995 +0.02(+1.27%)
Jul 28, 2011 1.528 1.580 1.515 1.548 91,298 +0.03(+1.74%)
Jul 27, 2011 1.544 1.567 1.518 1.521 35,779 -0.04(-2.53%)
Jul 26, 2011 1.580 1.580 1.548 1.561 26,968 -0.01(-0.83%)
Jul 25, 2011 1.574 1.587 1.548 1.574 83,036 -0.02(-1.43%)
Jul 22, 2011 1.607 1.626 1.587 1.597 16,231 -0.02(-1.01%)
Jul 21, 2011 1.633 1.675 1.577 1.613 95,200 -0.02(-1.20%)
Jul 20, 2011 1.603 1.662 1.600 1.633 177,165 +0.04(+2.67%)
Jul 19, 2011 1.551 1.642 1.551 1.590 107,398 +0.05(+2.96%)
Jul 18, 2011 1.597 1.597 1.518 1.544 57,865 -0.06(-3.86%)
Jul 15, 2011 1.607 1.656 1.603 1.607 134,253 +0.01(+0.82%)
Jul 14, 2011 1.616 1.633 1.587 1.593 96,563 -0.01(-0.81%)
Jul 13, 2011 1.541 1.659 1.535 1.607 344,952 +0.07(+4.24%)
Jul 12, 2011 1.584 1.616 1.535 1.541 103,043 -0.03(-2.07%)
Jul 11, 2011 1.649 1.678 1.567 1.574 216,263 -0.09(-5.30%)
Jul 08, 2011 1.626 1.682 1.626 1.662 121,002 +0.03(+1.80%)
Jul 07, 2011 1.646 1.704 1.620 1.633 230,375 +0.01(+0.40%)
Jul 06, 2011 1.633 1.669 1.620 1.626 166,351 -0.00(-0.20%)
Jul 05, 2011 1.538 1.669 1.538 1.629 135,260 +0.09(+5.72%)
Jul 01, 2011 1.499 1.558 1.486 1.541 216,625 +0.04(+2.83%)
Jun 30, 2011 1.502 1.564 1.486 1.499 163,674 +0.00(+0.00%)
Jun 29, 2011 1.479 1.522 1.460 1.499 179,844 +0.03(+2.00%)
Jun 28, 2011 1.489 1.538 1.456 1.469 178,420 -0.01(-0.44%)
Jun 27, 2011 1.482 1.509 1.456 1.476 95,809 +0.01(+0.44%)
Jun 24, 2011 1.528 1.528 1.420 1.469 83,676 +0.00(+0.00%)
Jun 23, 2011 1.482 1.505 1.440 1.469 105,018 +0.01(+0.45%)
Jun 22, 2011 1.437 1.492 1.411 1.463 94,554 +0.04(+2.52%)
Jun 21, 2011 1.404 1.437 1.388 1.427 84,561 +0.04(+2.82%)
Jun 20, 2011 1.391 1.430 1.355 1.388 194,465 -0.05(-3.41%)
Jun 17, 2011 1.531 1.541 1.420 1.437 166,798 -0.08(-4.97%)
Jun 16, 2011 1.515 1.590 1.496 1.512 118,227 +0.01(+0.43%)
Jun 15, 2011 1.489 1.531 1.440 1.505 259,285 +0.01(+0.44%)
Jun 14, 2011 1.469 1.610 1.450 1.499 235,753 +0.05(+3.38%)
Jun 13, 2011 1.564 1.564 1.437 1.450 298,690 -0.08(-5.53%)
Jun 10, 2011 1.633 1.642 1.535 1.535 194,431 -0.07(-4.07%)
Jun 09, 2011 1.597 1.626 1.567 1.600 188,606 +0.00(+0.19%)
Jun 08, 2011 1.672 1.691 1.590 1.597 96,535 -0.08(-4.86%)
Jun 07, 2011 1.649 1.678 1.616 1.678 129,157 +0.04(+2.39%)
Jun 06, 2011 1.620 1.708 1.600 1.639 263,799 -0.01(-0.40%)
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.