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 (%)
Feb 27, 2009 0.2874 0.2874 0.2776 0.2841 35,929 -0.01(-3.33%)
Feb 26, 2009 0.2939 0.3036 0.2939 0.2939 18,221 +0.01(+4.65%)
Feb 25, 2009 0.2939 0.2939 0.2808 0.2808 61,727 -0.01(-4.44%)
Feb 24, 2009 0.3102 0.3167 0.2939 0.2939 60,915 -0.01(-4.26%)
Feb 23, 2009 0.3167 0.3167 0.2939 0.3069 165,723 -0.02(-5.05%)
Feb 20, 2009 0.3265 0.3265 0.3102 0.3233 61,513 +0.00(+0.01%)
Feb 19, 2009 0.3200 0.3232 0.3135 0.3232 9,187 +0.01(+2.05%)
Feb 18, 2009 0.3004 0.3429 0.3004 0.3167 39,830 +0.00(+0.00%)
Feb 17, 2009 0.3167 0.3265 0.3167 0.3167 45,242 -0.01(-2.02%)
Feb 13, 2009 0.3330 0.3330 0.3233 0.3233 8,574 -0.00(-0.12%)
Feb 12, 2009 0.3237 0.3331 0.3069 0.3237 13,922 +0.01(+3.25%)
Feb 11, 2009 0.3200 0.3331 0.3135 0.3135 17,587 -0.02(-4.95%)
Feb 10, 2009 0.3265 0.3298 0.3263 0.3298 19,440 +0.01(+3.06%)
Feb 09, 2009 0.3200 0.3266 0.3200 0.3200 55,584 -0.01(-3.26%)
Feb 06, 2009 0.3004 0.3429 0.3004 0.3308 105,487 +0.03(+10.11%)
Feb 05, 2009 0.3396 0.3396 0.2942 0.3004 96,306 -0.04(-11.54%)
Feb 04, 2009 0.3363 0.3429 0.3363 0.3396 53,256 -0.01(-2.80%)
Feb 03, 2009 0.3429 0.3527 0.3298 0.3494 44,589 +0.02(+4.90%)
Feb 02, 2009 0.3298 0.3429 0.3265 0.3331 42,262 -0.02(-4.67%)
Jan 30, 2009 0.3461 0.3494 0.3396 0.3494 15,600 +0.01(+1.91%)
Jan 29, 2009 0.3429 0.3527 0.3363 0.3428 12,396 -0.00(-0.01%)
Jan 28, 2009 0.3527 0.3527 0.3364 0.3429 55,360 -0.02(-4.55%)
Jan 27, 2009 0.3722 0.3722 0.3592 0.3592 26,551 -0.00(-0.90%)
Jan 26, 2009 0.3722 0.3755 0.3494 0.3624 50,451 -0.02(-5.92%)
Jan 23, 2009 0.3740 0.3885 0.3722 0.3853 5,965 -0.00(-0.86%)
Jan 22, 2009 0.3918 0.4016 0.3755 0.3886 190,986 -0.02(-4.78%)
Jan 21, 2009 0.4082 0.4376 0.3527 0.4081 53,807 +0.04(+11.60%)
Jan 20, 2009 0.3429 0.4408 0.3429 0.3657 144,212 -0.03(-8.20%)
Jan 16, 2009 0.3559 0.4049 0.3559 0.3984 99,635 +0.05(+12.96%)
Jan 15, 2009 0.3820 0.3886 0.3265 0.3527 181,302 -0.02(-6.09%)
Jan 14, 2009 0.4310 0.4310 0.3592 0.3755 161,874 -0.08(-17.26%)
Jan 13, 2009 0.5551 0.6204 0.4506 0.4538 466,037 -0.03(-5.90%)
Jan 12, 2009 0.3918 0.5682 0.3494 0.4823 1,160,012 +0.13(+38.05%)
Jan 09, 2009 0.3102 0.3592 0.3069 0.3494 188,713 +0.05(+15.04%)
Jan 08, 2009 0.2776 0.3037 0.2776 0.3037 82,546 +0.02(+6.90%)
Jan 07, 2009 0.2841 0.2841 0.2710 0.2841 176,136 +0.00(+0.00%)
Jan 06, 2009 0.2645 0.2900 0.2645 0.2841 43,943 +0.03(+10.70%)
Jan 05, 2009 0.2514 0.2580 0.2514 0.2566 53,912 -0.00(-0.53%)
Jan 02, 2009 0.2449 0.2580 0.2449 0.2580 69,708 +0.02(+8.23%)
Dec 31, 2008 0.2286 0.2416 0.2286 0.2384 264,896 +0.00(+1.37%)
Dec 30, 2008 0.2514 0.2514 0.2318 0.2351 223,231 -0.02(-7.68%)
Dec 29, 2008 0.2514 0.2645 0.2514 0.2547 171,052 -0.01(-4.87%)
Dec 26, 2008 0.2873 0.2873 0.2580 0.2677 158,407 +0.01(+2.49%)
Dec 24, 2008 0.2612 0.2650 0.2612 0.2612 35,387 +0.00(+0.00%)
Dec 23, 2008 0.2776 0.2906 0.2612 0.2612 42,406 +0.00(+0.00%)
Dec 22, 2008 0.2547 0.2717 0.2547 0.2612 19,045 +0.00(+0.00%)
Dec 19, 2008 0.2645 0.2906 0.2514 0.2612 116,408 -0.03(-9.08%)
Dec 18, 2008 0.2678 0.2873 0.2645 0.2873 5,423 +0.01(+3.52%)
Dec 17, 2008 0.3265 0.3265 0.2678 0.2776 29,807 -0.02(-6.59%)
Dec 16, 2008 0.2580 0.3624 0.2580 0.2971 302,785 +0.01(+4.60%)
Dec 15, 2008 0.2515 0.2841 0.2515 0.2841 100,507 +0.02(+7.42%)
Dec 12, 2008 0.2612 0.2645 0.2519 0.2645 7,196 +0.01(+2.53%)
Dec 11, 2008 0.2514 0.2678 0.2514 0.2579 50,031 -0.00(-1.26%)
Dec 10, 2008 0.2678 0.2678 0.2612 0.2612 31,320 +0.01(+3.90%)
Dec 09, 2008 0.2903 0.2903 0.2514 0.2514 53,866 +0.00(+0.00%)
Dec 08, 2008 0.2612 0.2612 0.2449 0.2514 99,711 +0.01(+4.05%)
Dec 05, 2008 0.2449 0.2547 0.2285 0.2416 126,238 -0.01(-5.13%)
Dec 04, 2008 0.2384 0.2580 0.2286 0.2547 132,853 -0.01(-2.49%)
Dec 03, 2008 0.2645 0.3069 0.2514 0.2612 34,312 -0.02(-5.56%)
Dec 02, 2008 0.2971 0.3069 0.2449 0.2766 81,860 -0.03(-9.79%)
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.