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, 2009 0.4245 0.4245 0.4245 0.4245 21,771 -0.01(-2.25%)
Jul 30, 2009 0.4376 0.4376 0.4082 0.4343 108,715 -0.01(-1.49%)
Jul 28, 2009 0.4376 0.4408 0.4408 0.4408 12,344 +0.00(+0.00%)
Jul 27, 2009 0.4278 0.4408 0.4180 0.4408 21,590 +0.00(+0.75%)
Jul 24, 2009 0.4343 0.4376 0.4343 0.4376 2,756 +0.01(+1.52%)
Jul 23, 2009 0.4245 0.4310 0.4180 0.4310 12,366 +0.01(+2.33%)
Jul 22, 2009 0.4278 0.4310 0.4212 0.4212 67,677 -0.01(-2.27%)
Jul 21, 2009 0.4310 0.4343 0.4016 0.4310 8,268 +0.02(+3.93%)
Jul 20, 2009 0.4212 0.4245 0.4114 0.4147 70,253 -0.02(-5.22%)
Jul 17, 2009 0.4310 0.4376 0.4310 0.4376 918 +0.00(+0.75%)
Jul 16, 2009 0.4082 0.4343 0.4082 0.4343 6,737 +0.02(+5.74%)
Jul 15, 2009 0.4147 0.4212 0.4107 0.4107 34,116 -0.00(-0.17%)
Jul 14, 2009 0.4147 0.4147 0.4114 0.4114 18,623 +0.00(+0.00%)
Jul 13, 2009 0.4147 0.4147 0.4114 0.4114 5,622 +0.00(+0.00%)
Jul 10, 2009 0.4082 0.4114 0.4082 0.4114 5,971 +0.00(+0.80%)
Jul 09, 2009 0.4116 0.4116 0.4016 0.4082 16,874 -0.01(-1.57%)
Jul 08, 2009 0.3901 0.4376 0.3853 0.4147 53,970 +0.05(+12.31%)
Jul 07, 2009 0.4245 0.4245 0.3692 0.3692 41,251 -0.06(-13.69%)
Jul 06, 2009 0.4278 0.4278 0.4278 0.4278 1,531 -0.00(-0.75%)
Jul 02, 2009 0.4245 0.4376 0.4245 0.4310 7,245 -0.01(-2.22%)
Jul 01, 2009 0.4310 0.4408 0.4310 0.4408 28,174 +0.00(+0.00%)
Jun 30, 2009 0.4180 0.4568 0.4180 0.4408 12,641 +0.02(+4.65%)
Jun 29, 2009 0.4245 0.4343 0.4180 0.4212 3,668 -0.01(-2.89%)
Jun 26, 2009 0.4376 0.4376 0.4338 0.4338 4,774 -0.01(-1.60%)
Jun 25, 2009 0.4408 0.4408 0.4408 0.4408 37,974 +0.00(+0.75%)
Jun 24, 2009 0.4408 0.4506 0.4376 0.4376 35,831 +0.01(+3.08%)
Jun 23, 2009 0.4408 0.4408 0.3624 0.4245 53,838 -0.02(-4.41%)
Jun 22, 2009 0.4506 0.4571 0.4441 0.4441 14,087 -0.03(-5.56%)
Jun 19, 2009 0.4443 0.4702 0.4441 0.4702 101,705 +0.03(+5.88%)
Jun 18, 2009 0.4604 0.4734 0.4408 0.4441 48,081 -0.00(-0.73%)
Jun 17, 2009 0.4963 0.4963 0.4245 0.4473 74,773 -0.06(-11.61%)
Jun 16, 2009 0.5453 0.5453 0.4702 0.5061 32,306 +0.00(+0.49%)
Jun 15, 2009 0.5225 0.5226 0.5036 0.5036 3,880 -0.04(-8.19%)
Jun 12, 2009 0.5290 0.5501 0.5225 0.5486 35,387 -0.01(-1.18%)
Jun 11, 2009 0.5427 0.5551 0.4963 0.5551 112,105 +0.00(+0.59%)
Jun 10, 2009 0.5518 0.5518 0.5420 0.5518 6,559 -0.02(-2.87%)
Jun 09, 2009 0.5388 0.5682 0.5388 0.5682 58,355 +0.02(+3.57%)
Jun 08, 2009 0.5388 0.5486 0.5192 0.5486 8,476 +0.03(+5.13%)
Jun 05, 2009 0.4996 0.5225 0.4996 0.5218 113,921 +0.02(+3.10%)
Jun 04, 2009 0.4833 0.5192 0.4833 0.5061 29,761 +0.03(+5.44%)
Jun 03, 2009 0.4637 0.5094 0.4571 0.4800 85,850 +0.02(+5.00%)
Jun 02, 2009 0.4604 0.4637 0.4539 0.4571 70,501 +0.00(+0.71%)
Jun 01, 2009 0.4669 0.4669 0.4539 0.4539 20,555 +0.01(+1.47%)
May 29, 2009 0.4865 0.4865 0.4245 0.4473 25,452 -0.03(-6.16%)
May 28, 2009 0.4735 0.4767 0.4555 0.4767 62,385 +0.00(+0.00%)
May 27, 2009 0.4539 0.4767 0.4441 0.4767 38,764 +0.03(+6.57%)
May 26, 2009 0.4735 0.4735 0.4408 0.4473 45,716 -0.02(-3.52%)
May 22, 2009 0.4441 0.4702 0.4245 0.4637 23,100 +0.02(+4.41%)
May 21, 2009 0.4441 0.4441 0.4441 0.4441 17,609 +0.00(+0.74%)
May 20, 2009 0.4376 0.4441 0.4376 0.4408 43,983 +0.01(+3.05%)
May 19, 2009 0.4245 0.4343 0.4147 0.4278 35,524 +0.02(+3.97%)
May 18, 2009 0.4245 0.4245 0.4082 0.4114 19,906 +0.01(+1.61%)
May 15, 2009 0.4341 0.4341 0.4049 0.4049 38,810 -0.02(-3.87%)
May 14, 2009 0.4147 0.4212 0.4147 0.4212 12,096 +0.01(+3.19%)
May 13, 2009 0.4245 0.4245 0.3984 0.4082 165,343 -0.02(-3.85%)
May 12, 2009 0.4212 0.4376 0.4212 0.4245 31,215 +0.01(+3.17%)
May 11, 2009 0.4082 0.4114 0.4049 0.4114 249,445 +0.01(+2.44%)
May 08, 2009 0.4115 0.4310 0.3886 0.4016 155,586 -0.02(-4.66%)
May 07, 2009 0.4278 0.4375 0.4212 0.4213 11,845 +0.00(+0.01%)
May 06, 2009 0.4082 0.4408 0.4082 0.4212 203,493 +0.01(+3.20%)
May 05, 2009 0.4016 0.4082 0.3755 0.4082 184,539 -0.01(-1.57%)
May 04, 2009 0.4180 0.4180 0.4081 0.4147 66,725 +0.01(+1.60%)
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.