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 (%)
Sep 30, 2009 0.5616 0.5616 0.5420 0.5420 10,911 -0.02(-2.94%)
Sep 29, 2009 0.5747 0.5747 0.5584 0.5584 1,849 -0.01(-2.27%)
Sep 28, 2009 0.5910 0.5910 0.5420 0.5714 44,185 -0.02(-3.31%)
Sep 25, 2009 0.5976 0.5976 0.5877 0.5910 18,757 +0.01(+2.26%)
Sep 24, 2009 0.6073 0.6204 0.5620 0.5780 47,716 -0.03(-4.84%)
Sep 23, 2009 0.6008 0.6204 0.5486 0.6073 175,894 +0.01(+1.09%)
Sep 22, 2009 0.6041 0.6041 0.5551 0.6008 44,384 -0.00(-0.55%)
Sep 21, 2009 0.6041 0.6073 0.5420 0.6041 40,847 +0.00(+0.00%)
Sep 18, 2009 0.5943 0.6041 0.5290 0.6041 107,949 +0.04(+6.94%)
Sep 17, 2009 0.5388 0.6041 0.5388 0.5649 205,728 +0.03(+4.85%)
Sep 16, 2009 0.4898 0.5420 0.4865 0.5388 181,967 +0.00(+0.61%)
Sep 15, 2009 0.5094 0.5616 0.5094 0.5355 119,924 +0.02(+3.80%)
Sep 14, 2009 0.5094 0.5355 0.5029 0.5159 63,124 +0.00(+0.00%)
Sep 11, 2009 0.4931 0.5192 0.4931 0.5159 16,537 +0.00(+0.00%)
Sep 10, 2009 0.4996 0.5159 0.4931 0.5159 1,531 +0.00(+0.00%)
Sep 09, 2009 0.4898 0.5224 0.4898 0.5159 45,079 +0.02(+3.95%)
Sep 08, 2009 0.4931 0.5127 0.4898 0.4963 42,519 -0.02(-3.79%)
Sep 04, 2009 0.5257 0.5315 0.5094 0.5159 14,393 +0.00(+0.64%)
Sep 03, 2009 0.4996 0.5126 0.4898 0.5126 7,144 -0.01(-1.26%)
Sep 02, 2009 0.4996 0.5192 0.4898 0.5192 5,922 +0.02(+3.92%)
Sep 01, 2009 0.5388 0.5388 0.4571 0.4996 2,286,157 -0.03(-6.14%)
Aug 31, 2009 0.4996 0.5322 0.4996 0.5322 22,276 -0.00(-0.61%)
Aug 28, 2009 0.5029 0.5355 0.5029 0.5355 43,138 +0.03(+5.13%)
Aug 27, 2009 0.5453 0.5518 0.5094 0.5094 30,695 -0.04(-6.59%)
Aug 26, 2009 0.5388 0.5649 0.5388 0.5453 46,513 +0.01(+1.83%)
Aug 25, 2009 0.5061 0.5355 0.4735 0.5355 15,716 +0.05(+9.33%)
Aug 24, 2009 0.4898 0.5420 0.4767 0.4898 48,880 -0.05(-8.54%)
Aug 21, 2009 0.5486 0.5551 0.4898 0.5355 55,146 -0.01(-1.09%)
Aug 20, 2009 0.5159 0.5682 0.5159 0.5414 174,617 +0.03(+5.61%)
Aug 19, 2009 0.5127 0.5322 0.4898 0.5127 21,544 -0.00(-0.63%)
Aug 18, 2009 0.4702 0.5225 0.4555 0.5159 208,751 +0.03(+6.76%)
Aug 17, 2009 0.4310 0.4833 0.4082 0.4832 124,242 +0.02(+4.96%)
Aug 14, 2009 0.4767 0.4826 0.4572 0.4604 45,101 -0.01(-1.81%)
Aug 13, 2009 0.4800 0.4898 0.4689 0.4689 15,924 +0.01(+1.13%)
Aug 12, 2009 0.4800 0.4800 0.4506 0.4637 26,276 -0.01(-2.74%)
Aug 11, 2009 0.4800 0.4898 0.4702 0.4767 35,071 +0.00(+0.00%)
Aug 10, 2009 0.4571 0.4898 0.4408 0.4767 94,793 +0.04(+9.77%)
Aug 07, 2009 0.4343 0.4571 0.3984 0.4343 108,295 +0.00(+0.00%)
Aug 06, 2009 0.4245 0.4376 0.4245 0.4343 16,629 +0.01(+2.31%)
Aug 05, 2009 0.4147 0.4343 0.4082 0.4245 38,817 +0.01(+3.17%)
Aug 04, 2009 0.4016 0.4114 0.4016 0.4114 130,786 -0.00(-0.79%)
Aug 03, 2009 0.4343 0.4343 0.3624 0.4147 75,744 -0.01(-2.31%)
Jul 31, 2009 0.4245 0.4245 0.4245 0.4245 21,771 -0.01(-2.25%)
Jul 30, 2009 0.4376 0.4376 0.4082 0.4343 108,715 -0.01(-1.49%)
Jul 28, 2009 0.4376 0.4408 0.4408 0.4408 12,344 +0.00(+0.00%)
Jul 27, 2009 0.4278 0.4408 0.4180 0.4408 21,590 +0.00(+0.75%)
Jul 24, 2009 0.4343 0.4376 0.4343 0.4376 2,756 +0.01(+1.52%)
Jul 23, 2009 0.4245 0.4310 0.4180 0.4310 12,366 +0.01(+2.33%)
Jul 22, 2009 0.4278 0.4310 0.4212 0.4212 67,677 -0.01(-2.27%)
Jul 21, 2009 0.4310 0.4343 0.4016 0.4310 8,268 +0.02(+3.93%)
Jul 20, 2009 0.4212 0.4245 0.4114 0.4147 70,253 -0.02(-5.22%)
Jul 17, 2009 0.4310 0.4376 0.4310 0.4376 918 +0.00(+0.75%)
Jul 16, 2009 0.4082 0.4343 0.4082 0.4343 6,737 +0.02(+5.74%)
Jul 15, 2009 0.4147 0.4212 0.4107 0.4107 34,116 -0.00(-0.17%)
Jul 14, 2009 0.4147 0.4147 0.4114 0.4114 18,623 +0.00(+0.00%)
Jul 13, 2009 0.4147 0.4147 0.4114 0.4114 5,622 +0.00(+0.00%)
Jul 10, 2009 0.4082 0.4114 0.4082 0.4114 5,971 +0.00(+0.80%)
Jul 09, 2009 0.4116 0.4116 0.4016 0.4082 16,874 -0.01(-1.57%)
Jul 08, 2009 0.3901 0.4376 0.3853 0.4147 53,970 +0.05(+12.31%)
Jul 07, 2009 0.4245 0.4245 0.3692 0.3692 41,251 -0.06(-13.69%)
Jul 06, 2009 0.4278 0.4278 0.4278 0.4278 1,531 -0.00(-0.75%)
Jul 02, 2009 0.4245 0.4376 0.4245 0.4310 7,245 -0.01(-2.22%)
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.