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 (%)
Apr 29, 2005 3.315 3.315 3.054 3.177 49,536 -0.11(-3.27%)
Apr 28, 2005 3.591 3.591 3.269 3.284 59,460 -0.08(-2.28%)
Apr 27, 2005 3.146 3.468 3.069 3.361 168,640 +0.29(+9.50%)
Apr 26, 2005 3.269 3.269 2.916 3.069 122,106 -0.15(-4.76%)
Apr 25, 2005 3.376 3.407 3.161 3.223 53,125 -0.12(-3.67%)
Apr 22, 2005 3.407 3.453 3.346 3.346 52,148 -0.06(-1.80%)
Apr 21, 2005 3.376 3.561 3.376 3.407 36,081 -0.03(-0.89%)
Apr 20, 2005 3.468 3.530 3.392 3.438 58,461 -0.08(-2.18%)
Apr 19, 2005 3.392 3.637 3.392 3.514 49,360 +0.06(+1.78%)
Apr 18, 2005 3.714 3.714 3.392 3.453 67,847 -0.08(-2.17%)
Apr 15, 2005 3.653 3.729 3.453 3.530 83,417 -0.09(-2.54%)
Apr 14, 2005 3.714 3.729 3.561 3.622 45,058 -0.06(-1.67%)
Apr 13, 2005 3.944 3.990 3.683 3.683 40,537 -0.15(-4.00%)
Apr 12, 2005 3.791 3.975 3.729 3.837 21,307 +0.05(+1.21%)
Apr 11, 2005 3.699 3.837 3.699 3.791 15,257 +0.08(+2.07%)
Apr 08, 2005 3.821 3.883 3.714 3.714 61,058 -0.05(-1.22%)
Apr 07, 2005 3.760 3.883 3.714 3.760 30,719 -0.14(-3.51%)
Apr 06, 2005 3.821 3.960 3.806 3.897 30,682 -0.05(-1.21%)
Apr 05, 2005 3.806 3.990 3.791 3.944 46,240 -0.08(-1.91%)
Apr 04, 2005 3.990 4.021 3.944 4.021 26,031 +0.03(+0.77%)
Apr 01, 2005 4.098 4.098 3.837 3.990 42,856 -0.06(-1.52%)
Mar 31, 2005 3.913 4.159 3.852 4.052 48,698 +0.05(+1.15%)
Mar 30, 2005 3.960 4.297 3.883 4.006 98,674 +0.17(+4.40%)
Mar 29, 2005 3.775 3.944 3.622 3.837 58,786 +0.06(+1.63%)
Mar 28, 2005 3.821 3.944 3.760 3.775 9,284 +0.02(+0.41%)
Mar 24, 2005 3.960 4.113 3.760 3.760 30,022 -0.21(-5.41%)
Mar 23, 2005 4.052 4.052 3.714 3.975 71,000 +0.08(+1.97%)
Mar 22, 2005 4.006 4.098 3.852 3.898 53,559 -0.05(-1.17%)
Mar 21, 2005 3.699 3.975 3.545 3.944 136,886 +0.26(+7.08%)
Mar 18, 2005 3.453 3.683 3.361 3.683 179,277 +0.15(+4.35%)
Mar 17, 2005 3.668 3.683 3.468 3.530 255,034 -0.20(-5.35%)
Mar 16, 2005 3.883 3.975 3.653 3.729 115,229 -0.26(-6.54%)
Mar 15, 2005 4.021 4.144 3.837 3.990 98,503 -0.02(-0.38%)
Mar 14, 2005 4.082 4.251 4.006 4.006 25,819 -0.14(-3.33%)
Mar 11, 2005 4.067 4.297 4.052 4.144 61,995 +0.08(+1.89%)
Mar 10, 2005 4.312 4.343 4.036 4.067 82,613 -0.23(-5.36%)
Mar 09, 2005 4.512 4.512 4.174 4.297 76,282 -0.15(-3.45%)
Mar 08, 2005 4.359 4.558 4.082 4.451 190,420 +0.29(+7.01%)
Mar 07, 2005 4.374 4.558 4.113 4.159 329,868 -0.23(-5.24%)
Mar 04, 2005 5.678 5.755 3.867 4.389 1,413,968 -0.64(-12.80%)
Mar 03, 2005 5.049 5.141 4.972 5.034 91,846 -0.09(-1.80%)
Mar 02, 2005 4.880 5.187 4.604 5.126 250,631 +0.29(+6.03%)
Mar 01, 2005 5.018 5.018 4.804 4.834 56,474 -0.08(-1.56%)
Feb 28, 2005 4.880 5.126 4.834 4.911 123,039 -0.03(-0.62%)
Feb 25, 2005 4.942 5.203 4.911 4.942 137,029 +0.03(+0.62%)
Feb 24, 2005 4.926 5.095 4.880 4.911 105,542 -0.02(-0.31%)
Feb 23, 2005 5.034 5.218 4.911 4.926 102,076 -0.08(-1.53%)
Feb 22, 2005 5.203 5.371 4.957 5.003 124,196 -0.06(-1.21%)
Feb 18, 2005 5.065 5.295 4.911 5.065 237,583 +0.15(+3.13%)
Feb 17, 2005 5.049 5.126 4.896 4.911 68,991 +0.00(+0.00%)
Feb 16, 2005 4.896 5.065 4.804 4.911 61,617 +0.00(+0.00%)
Feb 15, 2005 5.003 5.141 4.758 4.911 81,742 -0.10(-2.08%)
Feb 14, 2005 4.773 5.049 4.635 5.015 187,943 +0.43(+9.30%)
Feb 11, 2005 4.896 5.065 4.558 4.589 128,021 -0.31(-6.27%)
Feb 10, 2005 4.880 5.034 4.742 4.896 163,187 +0.17(+3.57%)
Feb 09, 2005 4.850 5.049 4.696 4.727 73,885 -0.18(-3.75%)
Feb 08, 2005 4.558 4.972 4.558 4.911 296,972 +0.25(+5.26%)
Feb 07, 2005 4.804 4.819 4.527 4.665 138,381 -0.14(-2.88%)
Feb 04, 2005 4.834 5.018 4.696 4.804 228,982 -0.11(-2.19%)
Feb 03, 2005 5.080 5.080 4.497 4.911 99,196 -0.14(-2.74%)
Feb 02, 2005 5.203 5.203 4.972 5.049 62,637 +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.