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 31, 2006 1.212 1.228 1.182 1.196 62,553 -0.02(-1.39%)
Oct 30, 2006 1.212 1.266 1.182 1.212 111,185 +0.00(+0.00%)
Oct 27, 2006 1.151 1.212 1.120 1.212 190,417 +0.11(+9.72%)
Oct 26, 2006 1.074 1.105 1.045 1.105 78,206 +0.09(+9.09%)
Oct 25, 2006 1.031 1.074 0.9976 1.013 117,825 -0.03(-2.94%)
Oct 24, 2006 1.074 1.074 1.028 1.044 54,803 +0.00(+0.00%)
Oct 23, 2006 1.013 1.090 1.013 1.044 114,289 -0.01(-1.36%)
Oct 20, 2006 1.028 1.059 0.9976 1.058 58,223 +0.03(+2.90%)
Oct 19, 2006 0.9976 1.028 0.9824 1.028 48,891 +0.02(+1.52%)
Oct 18, 2006 1.044 1.074 1.007 1.013 27,667 -0.04(-3.89%)
Oct 17, 2006 1.028 1.074 1.028 1.054 86,915 +0.01(+0.99%)
Oct 16, 2006 1.044 1.090 1.028 1.044 83,115 -0.03(-2.86%)
Oct 13, 2006 1.090 1.090 1.044 1.074 103,281 -0.02(-1.41%)
Oct 12, 2006 1.090 1.120 1.059 1.090 117,526 +0.00(+0.00%)
Oct 11, 2006 1.044 1.105 1.028 1.090 61,262 +0.02(+1.43%)
Oct 10, 2006 1.057 1.090 1.028 1.074 132,335 +0.00(+0.00%)
Oct 09, 2006 0.9669 1.090 0.9669 1.074 159,168 +0.11(+11.11%)
Oct 06, 2006 0.9515 0.9976 0.9515 0.9669 68,533 -0.02(-1.56%)
Oct 05, 2006 0.9362 0.9976 0.9362 0.9822 94,857 +0.03(+3.13%)
Oct 04, 2006 0.9976 1.028 0.9362 0.9524 246,299 -0.08(-7.37%)
Oct 03, 2006 1.013 1.044 0.9976 1.028 21,217 +0.03(+3.08%)
Oct 02, 2006 1.059 1.074 0.9630 0.9976 119,872 -0.08(-7.14%)
Sep 29, 2006 1.105 1.105 1.059 1.074 65,952 -0.03(-2.78%)
Sep 28, 2006 1.059 1.105 1.044 1.105 35,814 +0.03(+2.86%)
Sep 27, 2006 1.059 1.090 1.028 1.074 47,555 -0.03(-2.64%)
Sep 26, 2006 1.074 1.105 1.059 1.103 32,709 -0.02(-1.51%)
Sep 25, 2006 1.136 1.136 1.059 1.120 48,393 +0.06(+5.80%)
Sep 22, 2006 1.028 1.120 1.028 1.059 66,785 +0.02(+1.47%)
Sep 21, 2006 1.074 1.120 1.028 1.044 235,917 -0.08(-6.85%)
Sep 20, 2006 1.120 1.136 1.105 1.120 16,317 -0.02(-1.35%)
Sep 19, 2006 1.120 1.151 1.120 1.136 7,843 -0.02(-1.33%)
Sep 18, 2006 1.182 1.197 1.120 1.151 47,993 +0.00(+0.01%)
Sep 15, 2006 1.212 1.212 1.120 1.151 95,070 +0.06(+5.62%)
Sep 14, 2006 1.090 1.151 1.059 1.090 111,244 -0.00(-0.01%)
Sep 13, 2006 1.120 1.151 1.090 1.090 62,986 -0.03(-2.73%)
Sep 12, 2006 1.166 1.182 1.105 1.120 183,488 -0.06(-5.32%)
Sep 11, 2006 1.166 1.212 1.166 1.183 10,638 -0.03(-2.41%)
Sep 08, 2006 1.212 1.274 1.197 1.212 61,341 +0.00(+0.00%)
Sep 07, 2006 1.151 1.212 1.151 1.212 23,261 +0.02(+1.28%)
Sep 06, 2006 1.197 1.243 1.151 1.197 73,838 -0.03(-2.50%)
Sep 05, 2006 1.197 1.274 1.197 1.228 90,755 -0.02(-1.23%)
Sep 01, 2006 1.197 1.289 1.197 1.243 100,800 +0.05(+3.83%)
Aug 31, 2006 1.258 1.304 1.182 1.197 193,100 -0.11(-8.22%)
Aug 30, 2006 1.335 1.366 1.258 1.304 98,621 -0.03(-2.31%)
Aug 29, 2006 1.351 1.366 1.243 1.335 38,105 -0.02(-1.13%)
Aug 28, 2006 1.304 1.381 1.304 1.351 34,739 -0.05(-3.90%)
Aug 25, 2006 1.383 1.412 1.366 1.405 16,001 -0.01(-0.47%)
Aug 24, 2006 1.366 1.458 1.335 1.412 40,714 +0.00(+0.00%)
Aug 23, 2006 1.473 1.473 1.366 1.412 28,367 -0.06(-4.17%)
Aug 22, 2006 1.458 1.473 1.412 1.473 238,900 +0.12(+9.09%)
Aug 21, 2006 1.381 1.397 1.270 1.351 151,529 +0.10(+7.88%)
Aug 18, 2006 1.289 1.304 1.216 1.252 173,730 -0.05(-4.04%)
Aug 17, 2006 1.320 1.366 1.304 1.304 34,309 -0.02(-1.16%)
Aug 16, 2006 1.304 1.381 1.304 1.320 21,576 -0.05(-3.37%)
Aug 15, 2006 1.381 1.381 1.304 1.366 401,586 -0.03(-2.20%)
Aug 14, 2006 1.458 1.458 1.212 1.397 926,678 -0.08(-5.21%)
Aug 11, 2006 1.473 1.504 1.473 1.473 45,878 +0.00(+0.00%)
Aug 10, 2006 1.504 1.504 1.473 1.473 20,696 -0.03(-2.04%)
Aug 09, 2006 1.458 1.550 1.458 1.504 54,552 +0.03(+2.08%)
Aug 08, 2006 1.458 1.519 1.458 1.473 14,308 +0.00(+0.00%)
Aug 07, 2006 1.519 1.519 1.458 1.473 23,040 -0.06(-4.00%)
Aug 04, 2006 1.535 1.550 1.504 1.535 62,891 +0.02(+1.01%)
Aug 03, 2006 1.397 1.550 1.397 1.519 41,807 +0.06(+4.21%)
Aug 02, 2006 1.443 1.473 1.427 1.458 18,565 +0.02(+1.06%)
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.