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 (%)
Nov 30, 2012 0.8098 0.8098 0.7837 0.7967 38,149 +0.01(+0.83%)
Nov 29, 2012 0.7673 0.8000 0.7673 0.7902 45,594 +0.01(+0.83%)
Nov 28, 2012 0.7608 0.8000 0.7412 0.7837 136,574 +0.02(+3.00%)
Nov 27, 2012 0.7380 0.7706 0.7380 0.7608 20,782 -0.00(-0.43%)
Nov 26, 2012 0.7641 0.7902 0.7184 0.7641 28,116 -0.00(-0.43%)
Nov 23, 2012 0.7837 0.7837 0.7510 0.7673 17,762 +0.01(+0.86%)
Nov 21, 2012 0.7837 0.7869 0.7510 0.7608 12,427 +0.01(+1.75%)
Nov 20, 2012 0.7282 0.7576 0.7053 0.7478 51,636 +0.00(+0.44%)
Nov 19, 2012 0.7347 0.7967 0.7086 0.7445 183,516 +0.00(+0.00%)
Nov 16, 2012 0.7673 0.7869 0.6988 0.7445 175,774 -0.03(-3.80%)
Nov 15, 2012 0.7869 0.8000 0.7673 0.7739 64,385 +0.01(+0.85%)
Nov 14, 2012 0.7967 0.7967 0.7673 0.7673 56,313 +0.00(+0.00%)
Nov 13, 2012 0.7673 0.8000 0.7673 0.7673 48,568 +0.00(+0.43%)
Nov 12, 2012 0.8000 0.8359 0.7510 0.7641 80,218 -0.04(-4.88%)
Nov 09, 2012 0.8033 0.8490 0.7771 0.8033 147,033 +0.01(+1.65%)
Nov 08, 2012 0.9110 1.002 0.7837 0.7902 1,057,033 -0.23(-22.19%)
Nov 07, 2012 1.016 1.042 0.9959 1.016 90,658 -0.03(-2.81%)
Nov 06, 2012 1.055 1.068 1.012 1.045 238,978 +0.00(+0.31%)
Nov 05, 2012 1.058 1.058 0.9861 1.042 79,048 +0.01(+1.27%)
Nov 02, 2012 1.022 1.061 1.006 1.029 84,889 +0.06(+5.70%)
Nov 01, 2012 1.012 1.045 0.9731 0.9731 41,518 -0.03(-2.61%)
Oct 31, 2012 0.9796 1.016 0.9502 0.9992 124,263 -0.02(-1.61%)
Oct 26, 2012 0.9437 1.016 1.016 1.016 123,112 +0.00(+0.32%)
Oct 25, 2012 1.022 1.022 0.9959 1.012 31,163 -0.02(-1.90%)
Oct 24, 2012 1.029 1.032 1.029 1.032 918 +0.02(+1.61%)
Oct 22, 2012 0.9959 1.016 1.016 1.016 104,124 +0.01(+0.65%)
Oct 19, 2012 1.055 1.061 0.9861 1.009 56,202 -0.05(-4.92%)
Oct 18, 2012 1.038 1.061 1.032 1.061 38,057 +0.00(+0.31%)
Oct 17, 2012 1.035 1.061 1.016 1.058 271,633 +0.04(+3.51%)
Oct 16, 2012 0.9829 1.035 0.9796 1.022 855,261 +0.04(+3.99%)
Oct 15, 2012 0.9567 1.006 0.9567 0.9829 624,582 +0.02(+2.38%)
Oct 12, 2012 0.9469 0.9796 0.9306 0.9600 389,410 +0.01(+1.38%)
Oct 11, 2012 0.9274 0.9600 0.9143 0.9469 252,903 +0.05(+5.07%)
Oct 10, 2012 0.8980 0.9306 0.8980 0.9012 51,204 +0.00(+0.36%)
Oct 09, 2012 0.8653 0.9110 0.8588 0.8980 79,085 +0.04(+4.56%)
Oct 08, 2012 0.8751 0.9045 0.8131 0.8588 124,092 +0.01(+0.77%)
Oct 05, 2012 0.9012 0.9404 0.8359 0.8522 69,487 -0.05(-5.09%)
Oct 04, 2012 0.9861 0.9861 0.8784 0.8980 69,564 -0.06(-5.82%)
Oct 03, 2012 0.9763 0.9763 0.9274 0.9535 9,095 +0.00(+0.34%)
Oct 02, 2012 0.9894 0.9894 0.9179 0.9502 29,320 -0.01(-0.68%)
Oct 01, 2012 0.9535 0.9829 0.9535 0.9567 79,220 +0.01(+1.38%)
Sep 28, 2012 0.9404 0.9796 0.9110 0.9437 62,627 +0.06(+6.25%)
Sep 27, 2012 0.8980 0.9698 0.8751 0.8882 30,735 -0.01(-1.09%)
Sep 26, 2012 0.9535 1.002 0.8914 0.8980 42,574 -0.02(-1.79%)
Sep 25, 2012 0.8914 1.009 0.8882 0.9143 86,417 +0.01(+1.45%)
Sep 24, 2012 0.9502 0.9731 0.8980 0.9012 96,933 -0.05(-5.15%)
Sep 21, 2012 0.9959 1.019 0.9371 0.9502 168,571 -0.03(-2.71%)
Sep 20, 2012 0.9829 1.022 0.9763 0.9767 227,849 -0.00(-0.30%)
Sep 19, 2012 0.9535 1.045 0.9110 0.9796 338,944 +0.02(+2.04%)
Sep 18, 2012 0.9829 0.9829 0.9306 0.9600 36,217 -0.01(-1.34%)
Sep 17, 2012 0.9633 0.9796 0.9535 0.9731 61,614 -0.01(-0.67%)
Sep 14, 2012 0.9665 0.9894 0.9437 0.9796 59,988 +0.03(+3.45%)
Sep 13, 2012 0.9399 0.9796 0.9208 0.9469 253,145 +0.00(+0.35%)
Sep 12, 2012 0.8490 0.9894 0.8490 0.9437 503,696 +0.09(+10.73%)
Sep 11, 2012 0.7935 0.8816 0.7935 0.8522 189,013 +0.02(+2.35%)
Sep 10, 2012 0.8588 0.8653 0.8261 0.8327 54,206 -0.03(-3.41%)
Sep 07, 2012 0.8849 0.8980 0.7971 0.8620 113,949 +0.04(+4.35%)
Sep 06, 2012 0.7641 0.8784 0.7641 0.8261 57,433 +0.01(+1.20%)
Sep 05, 2012 0.7902 0.8392 0.7902 0.8163 62,496 -0.01(-0.79%)
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.