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 (%)
Dec 31, 2003 2.225 2.624 2.225 2.456 396,038 +0.23(+10.35%)
Dec 30, 2003 2.164 2.271 2.118 2.225 139,644 +0.05(+2.11%)
Dec 29, 2003 2.210 2.241 2.118 2.179 174,198 -0.02(-0.70%)
Dec 26, 2003 2.302 2.302 2.149 2.195 79,114 +0.02(+0.70%)
Dec 24, 2003 2.149 2.225 2.133 2.179 84,720 -0.02(-0.70%)
Dec 23, 2003 2.118 2.225 2.103 2.195 82,555 +0.06(+2.88%)
Dec 22, 2003 2.179 2.241 2.118 2.133 128,951 -0.08(-3.47%)
Dec 19, 2003 2.179 2.287 2.149 2.210 99,483 -0.02(-0.69%)
Dec 18, 2003 2.225 2.317 2.149 2.225 163,624 +0.06(+2.84%)
Dec 17, 2003 2.118 2.210 2.118 2.164 50,465 -0.02(-0.70%)
Dec 16, 2003 2.225 2.241 2.103 2.179 133,770 +0.00(+0.00%)
Dec 15, 2003 2.287 2.379 2.179 2.179 144,866 -0.09(-4.05%)
Dec 12, 2003 2.103 2.287 2.103 2.271 151,414 +0.15(+7.25%)
Dec 11, 2003 2.179 2.271 2.118 2.118 123,802 -0.06(-2.82%)
Dec 10, 2003 2.317 2.317 2.164 2.179 111,724 -0.14(-5.96%)
Dec 09, 2003 2.379 2.425 2.256 2.317 144,030 +0.00(+0.00%)
Dec 08, 2003 2.363 2.440 2.256 2.317 165,817 -0.03(-1.31%)
Dec 05, 2003 2.457 2.457 2.394 2.348 49,498 -0.09(-3.77%)
Dec 04, 2003 2.566 2.609 2.394 2.440 46,215 -0.11(-4.22%)
Dec 03, 2003 2.502 2.609 2.471 2.548 81,388 +0.05(+1.84%)
Dec 02, 2003 2.486 2.640 2.471 2.502 114,744 -0.18(-6.86%)
Dec 01, 2003 2.456 2.686 2.440 2.686 154,990 +0.26(+10.76%)
Nov 28, 2003 2.409 2.502 2.302 2.425 118,579 +0.03(+1.28%)
Nov 26, 2003 2.670 2.716 2.379 2.394 252,131 -0.25(-9.30%)
Nov 25, 2003 2.409 2.670 2.287 2.640 253,224 +0.32(+13.91%)
Nov 24, 2003 2.425 2.456 2.241 2.317 140,732 -0.02(-0.66%)
Nov 21, 2003 2.456 2.456 2.333 2.333 58,395 -0.12(-5.00%)
Nov 20, 2003 2.302 2.486 2.103 2.456 117,853 +0.02(+0.63%)
Nov 19, 2003 2.505 2.548 2.302 2.440 172,696 -0.06(-2.45%)
Nov 18, 2003 2.563 2.640 2.409 2.502 128,060 +0.00(+0.00%)
Nov 17, 2003 2.532 2.594 2.333 2.502 238,727 -0.06(-2.40%)
Nov 14, 2003 2.578 2.762 2.471 2.563 304,480 -0.06(-2.34%)
Nov 13, 2003 2.686 2.716 2.578 2.624 260,004 -0.09(-3.39%)
Nov 12, 2003 2.655 2.901 2.471 2.716 992,470 -0.06(-2.21%)
Nov 11, 2003 3.300 3.300 2.732 2.778 1,210,580 -1.06(-27.60%)
Nov 07, 2003 3.791 3.837 3.683 3.837 153,122 +0.12(+3.31%)
Nov 06, 2003 3.838 3.838 3.683 3.714 113,789 -0.20(-5.10%)
Nov 05, 2003 3.852 3.913 3.745 3.913 221,535 +0.11(+2.82%)
Nov 04, 2003 4.082 4.082 3.683 3.806 234,427 -0.11(-2.75%)
Nov 03, 2003 4.159 4.405 3.867 3.913 309,739 -0.23(-5.56%)
Oct 31, 2003 3.545 4.159 3.545 4.144 346,871 +0.60(+16.88%)
Oct 30, 2003 3.683 3.806 3.622 3.545 198,231 -0.14(-3.75%)
Oct 29, 2003 3.867 3.867 3.576 3.683 261,738 -0.17(-4.38%)
Oct 28, 2003 3.944 4.095 3.837 3.852 92,603 -0.08(-1.95%)
Oct 27, 2003 3.576 4.067 3.576 3.929 293,151 +0.35(+9.87%)
Oct 24, 2003 3.653 3.821 3.453 3.576 283,312 -0.11(-2.92%)
Oct 23, 2003 3.775 4.021 3.622 3.683 448,231 -0.54(-12.73%)
Oct 22, 2003 4.466 4.466 4.144 4.220 107,447 -0.20(-4.51%)
Oct 21, 2003 4.297 4.527 4.297 4.420 146,250 +0.14(+3.23%)
Oct 20, 2003 4.144 4.328 4.128 4.282 116,566 +0.06(+1.45%)
Oct 17, 2003 4.466 4.589 4.144 4.220 135,221 -0.25(-5.50%)
Oct 16, 2003 4.159 4.512 4.174 4.466 135,999 +0.31(+7.38%)
Oct 15, 2003 4.451 4.589 4.082 4.159 239,864 -0.29(-6.55%)
Oct 14, 2003 4.758 4.758 4.359 4.451 287,217 -0.29(-6.12%)
Oct 13, 2003 4.819 4.988 4.619 4.741 329,906 +0.14(+2.97%)
Oct 10, 2003 4.297 4.819 4.297 4.604 807,499 +0.34(+7.91%)
Oct 09, 2003 3.576 4.297 3.576 4.266 1,029,512 +0.74(+20.87%)
Oct 08, 2003 3.484 3.653 3.453 3.530 125,871 +0.06(+1.77%)
Oct 07, 2003 3.407 3.637 3.315 3.468 191,014 +0.08(+2.26%)
Oct 06, 2003 3.269 3.422 3.269 3.392 99,410 +0.12(+3.76%)
Oct 03, 2003 3.453 3.622 3.238 3.269 212,081 -0.14(-4.05%)
Oct 02, 2003 3.637 3.668 3.361 3.407 151,692 -0.15(-4.31%)
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.