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, 2003 1.857 1.857 1.565 1.842 173,519 -0.02(-0.83%)
Jul 30, 2003 1.581 1.857 1.475 1.857 252,101 +0.29(+18.63%)
Jul 29, 2003 1.458 1.565 1.381 1.565 115,788 +0.12(+8.51%)
Jul 28, 2003 1.427 1.458 1.381 1.443 74,802 +0.00(+0.00%)
Jul 25, 2003 1.197 1.443 1.197 1.443 53,691 +0.15(+11.90%)
Jul 24, 2003 1.304 1.381 1.197 1.289 60,793 +0.03(+2.44%)
Jul 23, 2003 1.136 1.304 1.120 1.258 53,039 +0.11(+9.33%)
Jul 22, 2003 1.151 1.182 1.120 1.151 16,876 +0.00(+0.00%)
Jul 21, 2003 1.136 1.228 1.120 1.151 20,981 +0.02(+1.35%)
Jul 18, 2003 1.212 1.212 1.136 1.136 67,439 -0.02(-1.33%)
Jul 17, 2003 1.243 1.243 1.151 1.151 12,640 -0.08(-6.25%)
Jul 16, 2003 1.228 1.258 1.151 1.228 54,017 +0.05(+3.90%)
Jul 15, 2003 1.243 1.289 1.182 1.182 53,430 -0.05(-3.75%)
Jul 14, 2003 1.197 1.258 1.166 1.228 81,514 +0.02(+1.27%)
Jul 11, 2003 1.228 1.243 1.182 1.212 53,039 -0.02(-1.25%)
Jul 10, 2003 1.274 1.274 1.228 1.228 2,997 -0.03(-2.44%)
Jul 09, 2003 1.320 1.335 1.212 1.258 58,056 -0.06(-4.65%)
Jul 08, 2003 1.258 1.412 1.212 1.320 142,503 +0.06(+4.88%)
Jul 07, 2003 1.074 1.304 0.9362 1.258 173,258 +0.18(+17.14%)
Jul 03, 2003 0.9515 1.074 0.9055 1.074 264,286 +0.09(+9.38%)
Jul 02, 2003 0.9669 0.9822 0.9669 0.9822 3,648 +0.00(+0.00%)
Jul 01, 2003 0.9669 0.9822 0.9055 0.9822 22,870 +0.00(+0.00%)
Jun 30, 2003 0.9362 1.013 0.9362 0.9822 10,555 +0.03(+3.23%)
Jun 27, 2003 0.9362 0.9362 0.9208 0.9515 2,541 +0.02(+1.64%)
Jun 26, 2003 0.9669 0.9669 0.9254 0.9362 5,734 -0.03(-3.17%)
Jun 25, 2003 0.9208 0.9822 0.9208 0.9669 7,884 -0.02(-1.56%)
Jun 24, 2003 0.9976 0.9976 0.9515 0.9822 42,418 -0.03(-3.03%)
Jun 23, 2003 1.028 1.059 0.9822 1.013 9,904 +0.02(+1.54%)
Jun 20, 2003 1.044 1.044 0.9669 0.9976 15,964 -0.06(-5.80%)
Jun 19, 2003 1.136 1.136 1.028 1.059 33,882 -0.02(-1.43%)
Jun 18, 2003 1.120 1.120 0.9976 1.074 11,859 -0.05(-4.11%)
Jun 17, 2003 1.013 1.136 1.013 1.120 53,626 +0.10(+9.94%)
Jun 16, 2003 1.044 1.074 0.9377 1.019 13,357 -0.02(-2.35%)
Jun 13, 2003 0.9362 1.044 0.9208 1.044 17,006 +0.08(+7.94%)
Jun 12, 2003 0.9362 0.9976 0.9362 0.9669 43,656 +0.02(+1.61%)
Jun 11, 2003 1.044 1.044 0.9208 0.9515 74,021 +0.00(+0.00%)
Jun 10, 2003 0.9669 1.044 0.9208 0.9515 81,188 -0.09(-8.82%)
Jun 09, 2003 1.044 1.059 0.9362 1.044 54,342 -0.02(-1.45%)
Jun 06, 2003 1.136 1.212 1.059 1.059 68,352 -0.08(-6.76%)
Jun 05, 2003 1.013 1.136 1.013 1.136 76,171 +0.14(+13.85%)
Jun 04, 2003 0.9208 1.044 0.8748 0.9976 56,949 +0.08(+8.33%)
Jun 03, 2003 0.9515 0.9822 0.9055 0.9208 21,372 +0.03(+3.45%)
Jun 02, 2003 0.9669 0.9976 0.8901 0.8901 94,415 -0.06(-6.45%)
May 30, 2003 0.8287 0.9822 0.8134 0.9515 55,059 +0.15(+19.23%)
May 29, 2003 0.8748 0.8748 0.7980 0.7980 73,760 -0.05(-5.45%)
May 28, 2003 0.8441 0.8748 0.7827 0.8441 35,772 +0.03(+3.77%)
May 27, 2003 0.7520 0.8441 0.7520 0.8134 112,074 +0.05(+6.00%)
May 23, 2003 0.7520 0.7673 0.7213 0.7673 17,136 +0.05(+6.38%)
May 22, 2003 0.7213 0.7520 0.6906 0.7213 19,352 -0.03(-4.08%)
May 21, 2003 0.7060 0.7520 0.6906 0.7520 175,669 +0.05(+6.52%)
May 20, 2003 0.6906 0.7060 0.6599 0.7060 69,329 +0.00(+0.00%)
May 19, 2003 0.7060 0.7213 0.6753 0.7060 22,610 -0.02(-2.13%)
May 16, 2003 0.7673 0.7673 0.6906 0.7213 32,775 +0.03(+4.44%)
May 15, 2003 0.7367 0.7673 0.6906 0.6906 51,410 -0.02(-2.17%)
May 14, 2003 0.7673 0.7980 0.6906 0.7060 59,555 -0.06(-8.00%)
May 13, 2003 0.8594 0.9362 0.7673 0.7673 176,451 -0.09(-10.71%)
May 12, 2003 0.9515 0.9515 0.7980 0.8594 133,250 -0.08(-8.20%)
May 09, 2003 0.8441 0.9822 0.7673 0.9362 129,667 +0.14(+17.31%)
May 08, 2003 0.7367 0.8441 0.7367 0.7980 181,924 +0.08(+10.64%)
May 07, 2003 0.7213 0.7520 0.6753 0.7213 52,713 +0.05(+6.82%)
May 06, 2003 0.6906 0.7213 0.6753 0.6753 39,682 +0.00(+0.00%)
May 05, 2003 0.6446 0.7520 0.6139 0.6753 43,461 +0.03(+4.76%)
May 02, 2003 0.6139 0.6599 0.6139 0.6446 6,776 +0.03(+5.00%)
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.