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 (%)
Aug 31, 2005 2.747 2.747 2.640 2.701 73,645 -0.06(-2.22%)
Aug 30, 2005 2.701 2.793 2.670 2.762 103,141 +0.03(+1.12%)
Aug 29, 2005 2.762 2.778 2.701 2.732 27,197 -0.03(-1.11%)
Aug 26, 2005 2.762 2.812 2.701 2.762 87,554 +0.00(+0.00%)
Aug 25, 2005 2.808 2.819 2.747 2.762 35,210 -0.09(-3.23%)
Aug 24, 2005 2.839 2.855 2.732 2.855 39,616 +0.06(+2.20%)
Aug 23, 2005 2.839 2.901 2.762 2.793 73,746 -0.09(-3.19%)
Aug 22, 2005 2.977 3.039 2.807 2.885 94,858 -0.15(-5.05%)
Aug 19, 2005 3.069 3.146 2.993 3.039 25,446 -0.03(-1.00%)
Aug 18, 2005 3.131 3.146 2.993 3.069 60,245 +0.02(+0.55%)
Aug 17, 2005 2.931 3.223 2.931 3.053 89,267 +0.02(+0.66%)
Aug 16, 2005 3.254 3.300 2.947 3.033 138,237 -0.28(-8.52%)
Aug 15, 2005 3.821 3.821 3.254 3.315 269,394 -1.04(-23.95%)
Aug 12, 2005 3.622 4.374 3.576 4.359 16,811 +0.69(+18.83%)
Aug 11, 2005 3.545 3.745 3.238 3.668 99,954 -0.02(-0.42%)
Aug 10, 2005 3.745 3.837 3.576 3.683 59,066 -0.14(-3.61%)
Aug 09, 2005 3.607 4.036 3.530 3.821 74,186 +0.14(+3.75%)
Aug 08, 2005 3.668 3.683 3.499 3.683 39,927 +0.06(+1.73%)
Aug 05, 2005 3.545 3.683 3.545 3.620 17,788 +0.08(+2.12%)
Aug 04, 2005 3.668 3.668 3.530 3.545 21,991 -0.17(-4.55%)
Aug 03, 2005 3.653 3.960 3.468 3.714 41,496 +0.06(+1.68%)
Aug 02, 2005 3.453 3.653 3.453 3.653 67,624 +0.20(+5.78%)
Aug 01, 2005 3.545 3.653 3.453 3.453 86,341 -0.17(-4.66%)
Jul 29, 2005 3.683 3.777 3.530 3.622 43,907 -0.02(-0.42%)
Jul 28, 2005 3.392 3.637 3.300 3.637 48,085 +0.18(+5.33%)
Jul 27, 2005 3.530 3.530 3.407 3.453 44,131 -0.02(-0.44%)
Jul 26, 2005 3.407 3.530 3.407 3.468 7,735 -0.08(-2.16%)
Jul 25, 2005 3.392 3.561 3.392 3.545 29,395 +0.06(+1.76%)
Jul 22, 2005 3.484 3.484 3.453 3.484 8,939 -0.05(-1.30%)
Jul 21, 2005 3.453 3.608 3.392 3.530 56,717 +0.03(+0.87%)
Jul 20, 2005 3.530 3.606 3.499 3.499 14,473 -0.05(-1.29%)
Jul 19, 2005 3.591 3.716 3.453 3.545 44,313 +0.02(+0.43%)
Jul 18, 2005 3.760 3.760 3.530 3.530 33,846 -0.14(-3.77%)
Jul 15, 2005 3.760 3.760 3.514 3.668 8,829 +0.03(+0.89%)
Jul 14, 2005 3.775 3.883 3.545 3.636 28,515 -0.14(-3.70%)
Jul 13, 2005 3.530 3.990 3.376 3.775 86,137 +0.17(+4.68%)
Jul 12, 2005 3.760 3.760 3.561 3.607 18,255 -0.08(-2.08%)
Jul 11, 2005 3.622 3.837 3.576 3.683 110,445 +0.12(+3.45%)
Jul 08, 2005 3.131 3.607 3.069 3.561 144,183 +0.37(+11.54%)
Jul 07, 2005 3.254 3.254 3.115 3.192 31,541 -0.05(-1.42%)
Jul 06, 2005 3.146 3.300 3.069 3.238 25,916 -0.02(-0.47%)
Jul 05, 2005 3.054 3.254 3.054 3.253 21,241 +0.11(+3.41%)
Jul 01, 2005 3.146 3.300 3.146 3.146 73,369 -0.05(-1.44%)
Jun 30, 2005 3.208 3.361 3.146 3.192 40,327 +0.06(+1.97%)
Jun 29, 2005 3.146 3.238 3.085 3.131 72,450 +0.09(+3.03%)
Jun 28, 2005 2.793 3.146 2.762 3.039 160,821 +0.35(+13.14%)
Jun 27, 2005 2.747 2.747 2.686 2.686 18,042 +0.00(+0.00%)
Jun 24, 2005 2.686 2.732 2.686 2.686 33,667 -0.12(-4.37%)
Jun 23, 2005 2.808 2.977 2.701 2.808 46,777 +0.06(+2.23%)
Jun 22, 2005 2.716 2.762 2.716 2.747 52,209 +0.00(+0.00%)
Jun 21, 2005 2.793 2.839 2.732 2.747 66,486 -0.02(-0.56%)
Jun 20, 2005 2.916 3.023 2.762 2.762 68,164 -0.09(-3.23%)
Jun 17, 2005 2.716 2.885 2.716 2.855 55,281 +0.11(+3.91%)
Jun 16, 2005 2.655 2.885 2.655 2.747 109,070 +0.02(+0.62%)
Jun 15, 2005 2.778 2.778 2.686 2.730 29,864 +0.01(+0.51%)
Jun 14, 2005 2.747 2.839 2.716 2.716 40,110 -0.05(-1.67%)
Jun 13, 2005 2.808 2.885 2.716 2.762 59,667 -0.06(-2.17%)
Jun 10, 2005 2.916 2.931 2.686 2.824 48,324 -0.02(-0.54%)
Jun 09, 2005 2.824 2.962 2.762 2.839 47,043 +0.00(+0.00%)
Jun 08, 2005 2.916 2.947 2.762 2.839 20,411 +0.00(+0.00%)
Jun 07, 2005 2.916 3.054 2.839 2.839 56,198 -0.08(-2.63%)
Jun 06, 2005 2.901 2.931 2.548 2.916 53,179 +0.02(+0.53%)
Jun 03, 2005 3.069 3.115 2.870 2.901 49,295 -0.12(-4.06%)
Jun 02, 2005 2.901 3.085 2.901 3.023 41,451 +0.11(+3.68%)
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.