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 30, 2010 1.649 1.708 1.544 1.551 839,146 -0.11(-6.68%)
Apr 29, 2010 1.548 1.672 1.505 1.662 525,768 +0.16(+10.65%)
Apr 28, 2010 1.499 1.548 1.482 1.502 173,955 +0.00(+0.22%)
Apr 27, 2010 1.633 1.639 1.450 1.499 456,920 -0.10(-6.33%)
Apr 26, 2010 1.623 1.669 1.567 1.600 353,766 -0.03(-2.00%)
Apr 23, 2010 1.515 1.665 1.509 1.633 2,357,587 +0.11(+7.53%)
Apr 22, 2010 1.437 1.554 1.411 1.518 1,900,305 +0.07(+4.73%)
Apr 21, 2010 1.401 1.515 1.382 1.450 7,763,396 +0.05(+3.74%)
Apr 20, 2010 1.316 1.417 1.244 1.398 5,223,244 +0.09(+7.00%)
Apr 19, 2010 1.303 1.384 1.231 1.306 4,348,028 +0.02(+1.26%)
Apr 16, 2010 1.287 1.430 1.205 1.290 7,993,499 -0.00(-0.30%)
Apr 15, 2010 1.211 1.371 1.211 1.294 1,585,117 +0.07(+5.94%)
Apr 14, 2010 1.061 1.300 1.061 1.221 7,779,719 +0.16(+14.72%)
Apr 13, 2010 1.055 1.120 1.013 1.064 1,108,553 +0.01(+0.93%)
Apr 12, 2010 1.032 1.133 0.9698 1.055 3,580,255 +0.01(+1.25%)
Apr 09, 2010 1.032 1.097 0.9992 1.042 464,536 -0.02(-2.14%)
Apr 08, 2010 1.091 1.136 1.029 1.064 2,120,125 -0.04(-3.55%)
Apr 07, 2010 1.029 1.110 0.9861 1.104 908,662 +0.12(+12.74%)
Apr 06, 2010 0.9600 1.002 0.9574 0.9789 708,797 +0.01(+0.94%)
Apr 05, 2010 0.9796 0.9796 0.9339 0.9698 366,708 +0.00(+0.34%)
Apr 01, 2010 0.9502 0.9665 0.9665 0.9665 755,822 +0.04(+3.86%)
Mar 31, 2010 0.9469 0.9535 0.9136 0.9306 280,570 -0.01(-1.45%)
Mar 30, 2010 0.8980 0.9567 0.8653 0.9443 389,910 +0.04(+4.03%)
Mar 29, 2010 0.8653 0.9078 0.8457 0.9078 332,007 +0.04(+4.51%)
Mar 26, 2010 0.8065 0.8718 0.7837 0.8686 623,342 +0.05(+6.40%)
Mar 25, 2010 0.9567 0.9567 0.8163 0.8163 1,186,212 -0.16(-16.39%)
Mar 24, 2010 0.9469 0.9861 0.9067 0.9763 697,956 +0.02(+2.36%)
Mar 23, 2010 0.9633 0.9727 0.9339 0.9538 226,599 +0.00(+0.03%)
Mar 22, 2010 0.8882 0.9535 0.8718 0.9535 165,438 +0.06(+6.18%)
Mar 19, 2010 0.9306 0.9306 0.8718 0.8980 453,037 -0.04(-4.51%)
Mar 18, 2010 0.9763 0.9763 0.9110 0.9404 306,696 -0.04(-3.64%)
Mar 17, 2010 0.9992 0.9992 0.9469 0.9759 578,271 -0.01(-1.03%)
Mar 16, 2010 0.9567 1.025 0.9567 0.9861 353,025 +0.01(+1.00%)
Mar 15, 2010 0.9763 1.006 0.9600 0.9763 611,076 -0.02(-1.97%)
Mar 12, 2010 0.9208 0.9959 0.9143 0.9959 297,772 +0.05(+4.81%)
Mar 11, 2010 0.9371 0.9672 0.9045 0.9502 516,231 -0.01(-1.02%)
Mar 10, 2010 0.8882 0.9600 0.8653 0.9600 476,774 +0.07(+7.69%)
Mar 09, 2010 0.8653 0.9110 0.8490 0.8914 427,051 +0.02(+2.02%)
Mar 08, 2010 0.8686 0.8882 0.8588 0.8738 173,101 -0.01(-0.67%)
Mar 05, 2010 0.8980 0.9469 0.8653 0.8797 613,496 -0.02(-1.89%)
Mar 04, 2010 0.9078 0.9143 0.8653 0.8967 318,155 -0.01(-1.22%)
Mar 03, 2010 0.8784 0.9176 0.8784 0.9078 194,853 +0.02(+2.39%)
Mar 02, 2010 0.8261 0.9045 0.8196 0.8865 520,148 +0.07(+8.16%)
Mar 01, 2010 0.8555 0.8673 0.8033 0.8196 250,836 -0.03(-3.46%)
Feb 26, 2010 0.8751 0.8882 0.8196 0.8490 91,844 -0.01(-1.14%)
Feb 25, 2010 0.9241 0.9241 0.8490 0.8588 162,930 -0.07(-7.39%)
Feb 24, 2010 0.9371 0.9371 0.9045 0.9274 119,835 -0.03(-2.74%)
Feb 23, 2010 0.9143 0.9535 0.8294 0.9535 369,780 +0.04(+4.29%)
Feb 22, 2010 0.9110 0.9371 0.8947 0.9143 283,730 +0.02(+1.82%)
Feb 19, 2010 0.9143 0.9371 0.8816 0.8980 268,644 -0.02(-1.79%)
Feb 18, 2010 0.8522 0.9437 0.8522 0.9143 383,968 +0.05(+6.06%)
Feb 17, 2010 0.8849 0.9110 0.8424 0.8620 191,791 -0.01(-1.49%)
Feb 16, 2010 0.8980 0.9306 0.8555 0.8751 414,336 -0.02(-2.55%)
Feb 12, 2010 0.9698 0.8980 0.8980 0.8980 1,240,614 -0.08(-7.72%)
Feb 11, 2010 0.8849 0.9763 0.8849 0.9731 498,677 +0.08(+9.16%)
Feb 10, 2010 0.8718 0.8947 0.8457 0.8914 195,172 +0.02(+2.63%)
Feb 09, 2010 0.8784 0.8784 0.8392 0.8686 232,926 +0.02(+1.92%)
Feb 08, 2010 0.8751 0.8784 0.8196 0.8522 181,611 +0.01(+0.77%)
Feb 05, 2010 0.8555 0.8784 0.8163 0.8457 355,052 -0.01(-1.15%)
Feb 04, 2010 0.8784 0.9045 0.8425 0.8555 221,344 -0.03(-3.32%)
Feb 03, 2010 0.8718 0.9535 0.8588 0.8849 721,415 +0.01(+1.50%)
Feb 02, 2010 0.8980 0.9208 0.8686 0.8718 446,192 -0.05(-5.32%)
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.