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 (%)
Oct 29, 2004 2.839 2.916 2.778 2.879 96,435 -0.01(-0.21%)
Oct 28, 2004 3.039 3.100 2.701 2.885 106,926 -0.15(-5.05%)
Oct 27, 2004 2.916 3.131 2.916 3.039 162,898 +0.08(+2.54%)
Oct 26, 2004 2.762 3.008 2.716 2.963 207,858 +0.28(+10.34%)
Oct 25, 2004 2.532 2.839 2.532 2.686 130,449 +0.21(+8.70%)
Oct 22, 2004 2.379 2.548 2.363 2.471 58,969 +0.08(+3.21%)
Oct 21, 2004 2.394 2.640 2.394 2.394 40,268 -0.11(-4.29%)
Oct 20, 2004 2.471 2.532 2.394 2.502 25,346 -0.03(-1.21%)
Oct 19, 2004 2.548 2.563 2.440 2.532 10,751 +0.05(+1.85%)
Oct 18, 2004 2.762 2.762 2.379 2.486 56,623 -0.08(-2.99%)
Oct 15, 2004 2.534 2.609 2.502 2.563 12,445 -0.03(-1.18%)
Oct 14, 2004 2.609 2.609 2.471 2.594 12,054 -0.03(-1.17%)
Oct 13, 2004 2.655 2.655 2.486 2.624 18,114 +0.05(+1.79%)
Oct 12, 2004 2.532 2.624 2.532 2.578 16,485 -0.01(-0.53%)
Oct 11, 2004 2.594 2.670 2.486 2.592 16,550 -0.02(-0.65%)
Oct 08, 2004 2.609 2.747 2.563 2.609 36,098 +0.05(+1.80%)
Oct 07, 2004 2.502 2.686 2.502 2.563 109,467 +0.03(+1.27%)
Oct 06, 2004 2.456 2.578 2.456 2.531 54,603 +0.06(+2.49%)
Oct 05, 2004 2.348 2.532 2.271 2.469 58,578 +0.11(+4.48%)
Oct 04, 2004 2.302 2.379 2.241 2.363 51,932 +0.08(+3.36%)
Oct 01, 2004 2.302 2.302 2.225 2.287 10,164 -0.02(-0.67%)
Sep 30, 2004 2.210 2.302 2.210 2.302 10,360 +0.03(+1.35%)
Sep 29, 2004 2.195 2.287 2.195 2.271 28,930 +0.00(+0.00%)
Sep 28, 2004 2.302 2.302 2.179 2.271 10,881 +0.05(+2.07%)
Sep 27, 2004 2.271 2.302 2.164 2.225 23,261 -0.08(-3.33%)
Sep 24, 2004 2.256 2.302 2.241 2.302 4,300 +0.00(+0.00%)
Sep 23, 2004 2.225 2.302 2.225 2.302 18,374 +0.00(+0.07%)
Sep 22, 2004 2.287 2.302 2.241 2.301 18,961 -0.02(-0.66%)
Sep 21, 2004 2.331 2.363 2.256 2.316 28,018 -0.03(-1.37%)
Sep 20, 2004 2.333 2.348 2.241 2.348 16,680 +0.02(+0.72%)
Sep 17, 2004 2.317 2.363 2.256 2.331 34,469 -0.03(-1.36%)
Sep 16, 2004 2.241 2.363 2.225 2.363 29,162 +0.06(+2.67%)
Sep 15, 2004 2.317 2.317 2.241 2.302 18,765 -0.05(-1.96%)
Sep 14, 2004 2.363 2.363 2.256 2.348 15,247 +0.03(+1.32%)
Sep 13, 2004 2.333 2.379 2.271 2.317 59,490 -0.03(-1.31%)
Sep 10, 2004 2.348 2.363 2.256 2.348 30,773 -0.02(-0.65%)
Sep 09, 2004 2.409 2.409 2.317 2.363 10,360 +0.03(+1.32%)
Sep 08, 2004 2.317 2.425 2.302 2.333 26,259 -0.05(-1.94%)
Sep 07, 2004 2.440 2.440 2.317 2.379 16,289 +0.05(+1.97%)
Sep 03, 2004 2.333 2.348 2.287 2.333 16,029 +0.02(+0.66%)
Sep 02, 2004 2.379 2.379 2.225 2.317 47,110 +0.02(+0.67%)
Sep 01, 2004 2.287 2.471 2.210 2.302 48,348 +0.00(+0.00%)
Aug 31, 2004 2.409 2.486 2.241 2.302 120,088 +0.00(+0.00%)
Aug 30, 2004 2.302 2.425 2.195 2.302 378,250 +0.34(+17.19%)
Aug 27, 2004 1.842 1.995 1.842 1.964 24,760 +0.03(+1.59%)
Aug 26, 2004 1.964 1.995 1.872 1.934 29,321 -0.06(-3.08%)
Aug 25, 2004 2.057 2.057 1.980 1.995 28,539 +0.00(+0.00%)
Aug 24, 2004 2.072 2.133 1.980 1.995 73,760 -0.14(-6.47%)
Aug 23, 2004 2.210 2.210 2.087 2.133 39,358 -0.09(-4.14%)
Aug 20, 2004 2.041 2.317 2.041 2.225 46,523 +0.03(+1.40%)
Aug 19, 2004 2.241 2.287 2.133 2.195 47,110 -0.07(-3.25%)
Aug 18, 2004 2.195 2.302 2.179 2.268 17,131 +0.03(+1.23%)
Aug 17, 2004 2.302 2.363 2.193 2.241 44,764 +0.00(+0.00%)
Aug 16, 2004 2.363 2.456 2.072 2.241 109,663 +0.09(+4.29%)
Aug 13, 2004 2.133 2.210 2.087 2.149 10,816 +0.03(+1.45%)
Aug 12, 2004 2.010 2.195 1.995 2.118 43,135 -0.05(-2.13%)
Aug 11, 2004 2.072 2.225 2.072 2.164 16,811 +0.02(+0.71%)
Aug 10, 2004 2.098 2.225 2.087 2.149 11,011 +0.09(+4.48%)
Aug 09, 2004 1.995 2.103 1.995 2.057 15,768 +0.02(+0.75%)
Aug 06, 2004 2.057 2.103 1.995 2.041 27,106 -0.05(-2.21%)
Aug 05, 2004 2.133 2.256 2.072 2.087 19,352 +0.03(+1.49%)
Aug 04, 2004 2.118 2.118 1.995 2.057 72,392 -0.05(-2.19%)
Aug 03, 2004 2.087 2.118 2.072 2.103 20,329 -0.06(-2.84%)
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.