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 (%)
Oct 29, 2010 1.260 1.293 1.257 1.270 22,046 +0.01(+0.78%)
Oct 28, 2010 1.358 1.358 1.238 1.260 76,102 -0.03(-2.03%)
Oct 27, 2010 1.306 1.319 1.228 1.287 146,096 -0.02(-1.50%)
Oct 25, 2010 1.339 1.355 1.257 1.306 167,202 -0.01(-0.74%)
Oct 22, 2010 1.290 1.326 1.260 1.316 101,374 +0.04(+2.81%)
Oct 21, 2010 1.296 1.342 1.277 1.280 74,366 -0.02(-1.51%)
Oct 20, 2010 1.306 1.322 1.264 1.300 231,579 +0.04(+2.84%)
Oct 19, 2010 1.264 1.300 1.198 1.264 139,781 -0.03(-2.52%)
Oct 18, 2010 1.257 1.316 1.238 1.296 185,044 +0.04(+3.39%)
Oct 15, 2010 1.221 1.254 1.208 1.254 154,726 +0.04(+2.95%)
Oct 14, 2010 1.241 1.251 1.202 1.218 268,026 -0.00(-0.27%)
Oct 13, 2010 1.195 1.238 1.173 1.221 299,833 +0.03(+2.19%)
Oct 12, 2010 1.159 1.208 1.156 1.195 326,262 +0.05(+4.57%)
Oct 11, 2010 1.172 1.192 1.094 1.143 115,149 -0.01(-1.13%)
Oct 08, 2010 1.166 1.189 1.143 1.156 65,892 -0.04(-3.28%)
Oct 07, 2010 1.208 1.208 1.159 1.195 42,286 -0.00(-0.27%)
Oct 06, 2010 1.231 1.238 1.179 1.198 100,492 -0.01(-0.54%)
Oct 05, 2010 1.192 1.228 1.182 1.205 171,281 +0.03(+2.50%)
Oct 04, 2010 1.146 1.185 1.110 1.176 212,126 +0.03(+2.86%)
Oct 01, 2010 1.153 1.169 1.130 1.143 142,059 +0.01(+0.86%)
Sep 30, 2010 1.143 1.166 1.107 1.133 122,398 +0.01(+0.87%)
Sep 29, 2010 1.094 1.146 1.094 1.123 295,438 +0.02(+1.48%)
Sep 28, 2010 1.110 1.117 1.081 1.107 104,994 +0.03(+2.73%)
Sep 27, 2010 1.055 1.094 1.051 1.078 335,942 +0.02(+1.53%)
Sep 24, 2010 1.061 1.087 1.012 1.061 254,428 +0.03(+2.53%)
Sep 23, 2010 1.022 1.089 1.013 1.035 290,945 +0.01(+1.28%)
Sep 22, 2010 1.038 1.058 1.019 1.022 51,327 +0.00(+0.00%)
Sep 21, 2010 0.9959 1.061 0.9894 1.022 195,089 +0.04(+3.92%)
Sep 20, 2010 0.9176 0.9959 0.9143 0.9835 92,282 +0.06(+6.06%)
Sep 17, 2010 0.9567 0.9894 0.9241 0.9274 180,916 -0.08(-8.09%)
Sep 15, 2010 1.055 1.058 1.002 1.009 56,166 -0.03(-2.83%)
Sep 14, 2010 1.064 1.064 1.012 1.038 60,484 -0.00(-0.31%)
Sep 13, 2010 1.032 1.058 1.022 1.042 227,564 +0.03(+2.57%)
Sep 10, 2010 1.029 1.032 1.006 1.016 59,332 +0.01(+0.81%)
Sep 09, 2010 0.9796 1.025 0.9731 1.007 198,724 +0.05(+5.29%)
Sep 08, 2010 0.9731 0.9861 0.9469 0.9567 49,459 -0.01(-1.01%)
Sep 07, 2010 0.9535 0.9927 0.9339 0.9665 97,206 -0.00(-0.00%)
Sep 03, 2010 0.9600 0.9796 0.9352 0.9666 110,268 +0.03(+3.50%)
Sep 02, 2010 0.8686 0.9535 0.8686 0.9339 189,298 +0.07(+7.52%)
Sep 01, 2010 0.8816 0.8947 0.8359 0.8686 102,470 +0.02(+2.31%)
Aug 31, 2010 0.7576 0.8522 0.7576 0.8490 154,380 +0.10(+14.04%)
Aug 30, 2010 0.7837 0.7837 0.7380 0.7445 164,881 -0.04(-5.00%)
Aug 27, 2010 0.8000 0.8196 0.7804 0.7837 204,546 +0.00(+0.42%)
Aug 26, 2010 0.7837 0.8098 0.7673 0.7804 177,725 -0.00(-0.42%)
Aug 25, 2010 0.8327 0.8360 0.7739 0.7837 230,565 -0.05(-5.88%)
Aug 24, 2010 0.9176 0.9176 0.8261 0.8327 362,427 -0.10(-11.15%)
Aug 23, 2010 0.9927 0.9927 0.9371 0.9371 141,735 -0.04(-4.33%)
Aug 20, 2010 0.9796 1.045 0.9796 0.9796 83,158 +0.00(+0.00%)
Aug 19, 2010 1.029 1.074 0.9796 0.9796 60,958 -0.05(-4.76%)
Aug 18, 2010 1.029 1.064 1.022 1.029 129,047 -0.01(-0.63%)
Aug 17, 2010 1.061 1.087 1.025 1.035 209,985 -0.02(-1.55%)
Aug 16, 2010 1.025 1.078 1.012 1.051 167,175 +0.05(+4.55%)
Aug 13, 2010 1.016 1.016 0.9861 1.006 38,379 +0.01(+0.98%)
Aug 12, 2010 0.9829 1.045 0.9665 0.9959 90,799 -0.02(-1.61%)
Aug 11, 2010 1.100 1.104 0.9829 1.012 158,048 -0.03(-3.12%)
Aug 10, 2010 1.087 1.087 1.022 1.045 18,858 -0.03(-2.74%)
Aug 09, 2010 1.065 1.078 1.045 1.074 140,182 +0.01(+0.92%)
Aug 06, 2010 1.019 1.071 1.006 1.064 77,634 +0.03(+2.84%)
Aug 05, 2010 1.055 1.055 1.012 1.035 71,830 -0.00(-0.31%)
Aug 04, 2010 1.068 1.078 1.024 1.038 94,848 -0.01(-1.39%)
Aug 03, 2010 1.045 1.061 1.022 1.053 118,444 +0.01(+1.41%)
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.