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, 2008 0.5976 0.6106 0.5388 0.6041 44,139 +0.01(+1.09%)
Oct 30, 2008 0.6041 0.6269 0.5943 0.5976 29,115 +0.02(+2.81%)
Oct 29, 2008 0.6204 0.6465 0.5780 0.5812 38,541 -0.07(-11.00%)
Oct 28, 2008 0.7151 0.7151 0.6204 0.6531 36,388 +0.08(+14.29%)
Oct 27, 2008 0.5649 0.5878 0.5453 0.5714 120,830 +0.02(+2.94%)
Oct 24, 2008 0.5225 0.5910 0.5225 0.5551 49,906 -0.08(-11.92%)
Oct 23, 2008 0.6694 0.6759 0.5747 0.6302 20,282 -0.08(-10.65%)
Oct 22, 2008 0.7053 0.7771 0.6914 0.7053 29,445 -0.04(-5.26%)
Oct 21, 2008 0.6694 0.7445 0.6367 0.7445 61,286 +0.08(+12.87%)
Oct 20, 2008 0.6564 0.7151 0.6564 0.6596 14,035 -0.03(-3.81%)
Oct 17, 2008 0.6564 0.7249 0.6564 0.6857 37,016 +0.04(+5.53%)
Oct 16, 2008 0.5845 0.7020 0.5714 0.6498 71,956 +0.06(+9.34%)
Oct 15, 2008 0.6221 0.6221 0.5714 0.5943 30,790 -0.04(-5.70%)
Oct 14, 2008 0.6302 0.6563 0.6106 0.6302 24,432 +0.03(+4.33%)
Oct 13, 2008 0.6138 0.6661 0.5747 0.6041 55,847 +0.10(+20.91%)
Oct 10, 2008 0.5714 0.5714 0.4996 0.4996 143,036 -0.09(-15.47%)
Oct 09, 2008 0.6204 0.6335 0.5824 0.5910 33,329 -0.03(-4.74%)
Oct 08, 2008 0.6344 0.6531 0.5845 0.6204 131,883 -0.03(-5.00%)
Oct 07, 2008 0.6629 0.7053 0.6531 0.6531 240,090 -0.01(-1.96%)
Oct 06, 2008 0.7184 0.7347 0.6563 0.6661 52,457 -0.07(-9.73%)
Oct 03, 2008 0.7380 0.7837 0.7184 0.7380 35,527 +0.00(+0.44%)
Oct 02, 2008 0.8392 0.8392 0.7347 0.7347 58,052 -0.07(-8.16%)
Oct 01, 2008 0.8196 0.8457 0.8000 0.8000 12,651 +0.01(+1.66%)
Sep 30, 2008 0.7282 0.8163 0.7282 0.7869 106,966 +0.06(+8.56%)
Sep 29, 2008 0.8000 0.8000 0.7249 0.7249 303,021 -0.08(-9.39%)
Sep 26, 2008 0.8098 0.8392 0.8000 0.8000 77,410 -0.04(-4.67%)
Sep 25, 2008 0.8294 0.8816 0.8294 0.8392 23,734 +0.01(+0.78%)
Sep 24, 2008 0.8261 0.8457 0.8033 0.8327 122,943 -0.00(-0.39%)
Sep 23, 2008 0.9143 0.9143 0.7902 0.8359 337,639 -0.08(-8.57%)
Sep 22, 2008 1.042 1.042 0.8816 0.9143 185,103 -0.15(-13.85%)
Sep 19, 2008 0.7968 1.061 0.7510 1.061 315,130 +0.30(+39.49%)
Sep 18, 2008 0.8229 0.8425 0.7543 0.7608 387,634 -0.05(-6.43%)
Sep 17, 2008 0.8425 0.8784 0.8000 0.8131 359,450 -0.06(-6.74%)
Sep 16, 2008 0.9959 1.071 0.8490 0.8718 357,383 -0.13(-13.31%)
Sep 15, 2008 1.045 1.048 0.9927 1.006 43,245 -0.04(-4.05%)
Sep 12, 2008 1.045 1.071 1.045 1.048 21,167 +0.00(+0.31%)
Sep 11, 2008 1.045 1.087 1.042 1.045 44,969 +0.02(+1.59%)
Sep 10, 2008 1.045 1.058 1.029 1.029 113,149 -0.02(-1.56%)
Sep 09, 2008 1.064 1.064 1.025 1.045 200,596 -0.02(-1.84%)
Sep 08, 2008 1.064 1.097 1.061 1.064 83,541 -0.01(-0.91%)
Sep 05, 2008 1.025 1.074 1.012 1.074 133,144 +0.06(+5.79%)
Sep 04, 2008 1.055 1.055 1.012 1.016 239,590 -0.03(-2.81%)
Sep 03, 2008 1.055 1.055 1.035 1.045 464,622 -0.01(-0.62%)
Sep 02, 2008 1.042 1.051 1.025 1.051 131,426 -0.01(-0.62%)
Aug 29, 2008 1.061 1.068 1.019 1.058 141,275 +0.01(+0.93%)
Aug 28, 2008 1.110 1.110 1.048 1.048 424,436 -0.06(-5.59%)
Aug 27, 2008 1.087 1.117 1.087 1.110 49,701 +0.01(+0.59%)
Aug 26, 2008 1.110 1.205 1.100 1.104 63,742 -0.00(-0.29%)
Aug 25, 2008 1.176 1.176 1.107 1.107 75,352 -0.02(-2.02%)
Aug 22, 2008 1.136 1.143 1.094 1.130 277,087 -0.01(-1.14%)
Aug 21, 2008 1.061 1.176 1.061 1.143 723,127 +0.06(+5.74%)
Aug 20, 2008 1.074 1.110 1.064 1.081 244,628 -0.01(-1.19%)
Aug 19, 2008 1.153 1.153 1.064 1.094 238,417 -0.08(-6.42%)
Aug 18, 2008 1.238 1.238 1.146 1.169 477,454 -0.08(-6.49%)
Aug 15, 2008 1.306 1.306 1.238 1.250 232,896 -0.02(-1.83%)
Aug 14, 2008 1.322 1.336 1.260 1.273 186,450 -0.26(-16.84%)
Aug 13, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 12, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 11, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 08, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 07, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 06, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 05, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 04, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
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.