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, 2012 1.306 1.342 1.287 1.287 29,112 -0.03(-2.23%)
Apr 27, 2012 1.309 1.358 1.309 1.316 72,743 -0.01(-0.49%)
Apr 26, 2012 1.234 1.322 1.234 1.322 169,793 +0.08(+6.58%)
Apr 25, 2012 1.241 1.241 1.202 1.241 112,148 +0.01(+0.80%)
Apr 24, 2012 1.300 1.300 1.208 1.231 110,611 -0.05(-4.07%)
Apr 23, 2012 1.322 1.322 1.260 1.283 119,210 -0.07(-4.84%)
Apr 20, 2012 1.398 1.411 1.273 1.349 206,730 -0.07(-4.84%)
Apr 19, 2012 1.414 1.437 1.368 1.417 115,314 -0.01(-0.69%)
Apr 18, 2012 1.375 1.437 1.342 1.427 315,323 +0.06(+4.30%)
Apr 17, 2012 1.358 1.401 1.339 1.368 176,105 +0.05(+3.71%)
Apr 16, 2012 1.257 1.345 1.244 1.319 291,931 +0.08(+6.60%)
Apr 13, 2012 1.254 1.306 1.224 1.238 110,191 -0.03(-2.57%)
Apr 12, 2012 1.224 1.290 1.205 1.270 151,213 +0.07(+5.42%)
Apr 11, 2012 1.195 1.221 1.192 1.205 21,930 +0.01(+0.82%)
Apr 10, 2012 1.185 1.205 1.162 1.195 86,398 +0.03(+2.52%)
Apr 09, 2012 1.218 1.244 1.166 1.166 109,621 -0.08(-6.30%)
Apr 05, 2012 1.273 1.291 1.238 1.244 90,389 -0.01(-0.78%)
Apr 04, 2012 1.211 1.267 1.192 1.254 73,971 +0.04(+3.50%)
Apr 03, 2012 1.234 1.290 1.192 1.211 205,339 -0.03(-2.11%)
Apr 02, 2012 1.283 1.309 1.189 1.238 194,357 -0.05(-3.81%)
Mar 30, 2012 1.368 1.371 1.287 1.287 89,409 -0.07(-5.06%)
Mar 29, 2012 1.309 1.371 1.277 1.355 181,375 +0.03(+2.47%)
Mar 28, 2012 1.362 1.401 1.313 1.322 150,692 -0.04(-2.64%)
Mar 27, 2012 1.342 1.362 1.306 1.358 321,965 +0.01(+0.73%)
Mar 26, 2012 1.362 1.427 1.322 1.349 338,674 -0.02(-1.67%)
Mar 23, 2012 1.296 1.371 1.208 1.371 756,110 +0.10(+7.97%)
Mar 22, 2012 1.110 1.277 1.110 1.270 932,126 +0.20(+18.96%)
Mar 21, 2012 1.025 1.071 0.9698 1.068 311,859 +0.06(+6.17%)
Mar 20, 2012 1.009 1.029 1.002 1.006 101,968 -0.00(-0.32%)
Mar 19, 2012 1.038 1.045 1.002 1.009 69,858 -0.03(-3.14%)
Mar 16, 2012 0.9796 1.042 0.9698 1.042 203,481 +0.04(+3.91%)
Mar 15, 2012 0.9535 1.012 0.9469 1.002 222,094 +0.06(+6.60%)
Mar 14, 2012 0.8849 0.9567 0.8785 0.9404 165,907 +0.05(+5.49%)
Mar 13, 2012 0.8980 0.9176 0.8718 0.8914 44,914 +0.01(+1.11%)
Mar 12, 2012 0.8980 0.9306 0.8650 0.8816 88,852 +0.00(+0.00%)
Mar 09, 2012 0.8980 0.9208 0.8784 0.8816 63,803 -0.01(-1.46%)
Mar 08, 2012 0.8784 0.9176 0.8784 0.8947 30,695 +0.02(+2.24%)
Mar 07, 2012 0.8751 0.9306 0.8718 0.8751 68,814 +0.01(+1.13%)
Mar 06, 2012 0.9110 0.9371 0.8653 0.8653 133,251 -0.05(-5.02%)
Mar 05, 2012 0.9241 0.9600 0.9045 0.9110 83,679 -0.02(-1.76%)
Mar 02, 2012 0.9110 0.9404 0.9110 0.9274 42,752 +0.02(+2.53%)
Mar 01, 2012 0.8914 0.9241 0.8621 0.9045 29,856 -0.01(-1.07%)
Feb 29, 2012 0.9404 0.9567 0.9078 0.9143 116,258 -0.03(-3.11%)
Feb 28, 2012 0.9665 0.9665 0.9274 0.9437 58,545 +0.01(+1.05%)
Feb 27, 2012 0.9959 0.9992 0.9208 0.9339 263,107 -0.06(-5.92%)
Feb 24, 2012 0.9143 1.004 0.9012 0.9927 212,248 +0.08(+8.96%)
Feb 23, 2012 0.8849 0.9143 0.8784 0.9110 163,328 +0.05(+5.28%)
Feb 22, 2012 0.8914 0.9110 0.8653 0.8653 128,958 -0.02(-2.57%)
Feb 21, 2012 0.8914 0.8980 0.8718 0.8882 112,485 +0.00(+0.00%)
Feb 17, 2012 0.9078 0.9339 0.8718 0.8882 127,840 +0.00(+0.00%)
Feb 16, 2012 0.8588 0.9208 0.8555 0.8882 172,219 +0.03(+3.03%)
Feb 15, 2012 0.8849 0.9437 0.8490 0.8620 43,931 -0.01(-1.49%)
Feb 14, 2012 0.9110 0.9143 0.8751 0.8751 157,800 -0.02(-2.55%)
Feb 13, 2012 0.9404 0.9600 0.8816 0.8980 161,589 -0.02(-1.79%)
Feb 10, 2012 0.9306 0.9698 0.9143 0.9143 24,398 -0.02(-2.44%)
Feb 09, 2012 0.9274 0.9633 0.9176 0.9371 95,788 +0.02(+2.14%)
Feb 08, 2012 0.9176 0.9665 0.8686 0.9176 193,625 +0.00(+0.36%)
Feb 07, 2012 0.9796 0.9927 0.9045 0.9143 202,403 -0.04(-4.44%)
Feb 06, 2012 0.9437 0.9927 0.9176 0.9567 117,513 +0.02(+2.45%)
Feb 03, 2012 0.9796 1.045 0.9306 0.9339 422,681 -0.04(-4.35%)
Feb 02, 2012 0.9306 0.9894 0.9306 0.9763 216,750 +0.06(+6.41%)
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.