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, 2007 1.842 2.026 1.826 1.964 85,252 +0.06(+3.23%)
Nov 29, 2007 1.826 1.934 1.826 1.903 38,111 +0.03(+1.64%)
Nov 28, 2007 1.765 1.918 1.765 1.872 102,012 +0.14(+7.96%)
Nov 27, 2007 1.627 1.750 1.627 1.734 97,260 +0.08(+4.63%)
Nov 26, 2007 1.611 1.765 1.611 1.657 75,636 +0.00(+0.00%)
Nov 23, 2007 1.611 1.765 1.599 1.657 107,754 +0.02(+0.93%)
Nov 21, 2007 1.704 1.826 1.611 1.642 136,716 -0.09(-5.31%)
Nov 20, 2007 1.765 1.995 1.704 1.734 130,748 -0.05(-2.59%)
Nov 19, 2007 1.872 1.872 1.765 1.780 81,890 -0.09(-4.92%)
Nov 16, 2007 1.934 1.964 1.842 1.872 91,612 -0.08(-3.93%)
Nov 15, 2007 2.057 2.057 1.903 1.949 115,912 -0.08(-3.80%)
Nov 14, 2007 1.980 2.271 1.980 2.026 246,660 +0.12(+6.45%)
Nov 13, 2007 1.918 1.964 1.842 1.903 180,930 +0.02(+0.81%)
Nov 12, 2007 1.765 1.964 1.765 1.888 75,601 +0.03(+1.65%)
Nov 09, 2007 1.719 1.872 1.719 1.857 97,338 +0.12(+7.08%)
Nov 08, 2007 1.857 1.857 1.704 1.734 222,562 -0.12(-6.61%)
Nov 07, 2007 1.857 1.949 1.826 1.857 63,540 -0.06(-3.20%)
Nov 06, 2007 1.903 1.964 1.826 1.918 52,908 -0.03(-1.58%)
Nov 05, 2007 1.918 1.949 1.842 1.949 75,797 +0.03(+1.60%)
Nov 02, 2007 1.918 2.026 1.903 1.918 88,911 -0.02(-0.79%)
Nov 01, 2007 2.087 2.103 1.934 1.934 150,724 -0.20(-9.35%)
Oct 31, 2007 2.103 2.164 2.057 2.133 80,314 +0.03(+1.46%)
Oct 30, 2007 2.057 2.149 2.057 2.103 49,785 +0.05(+2.24%)
Oct 29, 2007 2.072 2.087 2.026 2.057 39,884 -0.02(-0.74%)
Oct 26, 2007 2.102 2.102 2.011 2.072 34,202 +0.00(+0.01%)
Oct 25, 2007 2.103 2.103 2.026 2.072 21,389 -0.03(-1.46%)
Oct 24, 2007 2.056 2.103 2.041 2.102 54,869 +0.05(+2.24%)
Oct 23, 2007 2.010 2.164 1.980 2.056 50,368 +0.08(+3.87%)
Oct 22, 2007 2.026 2.072 1.949 1.980 71,414 -0.12(-5.84%)
Oct 19, 2007 2.133 2.133 2.026 2.103 63,395 +0.00(+0.00%)
Oct 18, 2007 2.041 2.118 2.026 2.103 26,356 +0.08(+3.79%)
Oct 17, 2007 2.072 2.118 2.026 2.026 52,128 -0.05(-2.22%)
Oct 16, 2007 2.072 2.149 1.995 2.072 100,805 +0.03(+1.50%)
Oct 15, 2007 2.072 2.087 1.995 2.041 64,426 -0.05(-2.21%)
Oct 12, 2007 2.072 2.118 1.995 2.087 92,788 +0.08(+3.82%)
Oct 11, 2007 2.179 2.256 1.934 2.010 250,922 -0.11(-5.07%)
Oct 10, 2007 2.195 2.271 2.118 2.118 115,223 -0.06(-2.81%)
Oct 09, 2007 2.210 2.241 2.149 2.179 58,118 -0.06(-2.75%)
Oct 08, 2007 2.195 2.271 2.179 2.241 68,737 +0.09(+4.29%)
Oct 05, 2007 2.271 2.302 2.133 2.148 163,679 -0.12(-5.41%)
Oct 04, 2007 2.317 2.394 2.247 2.271 64,349 -0.09(-3.90%)
Oct 03, 2007 2.348 2.394 2.103 2.363 191,221 +0.03(+1.32%)
Oct 02, 2007 1.995 2.348 1.995 2.333 466,924 +0.32(+16.03%)
Oct 01, 2007 2.010 2.072 1.995 2.010 103,862 +0.00(+0.00%)
Sep 28, 2007 1.980 2.072 1.934 2.010 79,908 +0.02(+0.77%)
Sep 27, 2007 2.026 2.072 1.964 1.995 47,465 -0.05(-2.23%)
Sep 26, 2007 2.072 2.133 1.995 2.041 89,155 -0.05(-2.24%)
Sep 25, 2007 2.026 2.133 2.010 2.087 95,577 +0.03(+1.49%)
Sep 24, 2007 2.210 2.225 2.026 2.057 192,601 -0.05(-2.19%)
Sep 21, 2007 1.949 2.164 1.949 2.103 418,842 +0.18(+9.60%)
Sep 20, 2007 1.980 1.995 1.918 1.918 182,905 -0.06(-3.10%)
Sep 19, 2007 1.995 1.995 1.918 1.980 100,904 +0.02(+0.78%)
Sep 18, 2007 1.995 2.041 1.918 1.964 128,368 +0.02(+0.79%)
Sep 17, 2007 1.918 1.964 1.903 1.949 66,256 +0.00(+0.00%)
Sep 14, 2007 1.934 1.980 1.918 1.949 52,986 -0.02(-0.78%)
Sep 13, 2007 2.026 2.026 1.934 1.964 90,328 -0.03(-1.54%)
Sep 12, 2007 1.980 2.026 1.934 1.995 73,142 +0.03(+1.56%)
Sep 11, 2007 1.857 2.072 1.857 1.964 168,057 -0.03(-1.54%)
Sep 10, 2007 1.995 2.026 1.842 1.995 249,591 +0.00(+0.00%)
Sep 07, 2007 2.010 2.072 1.934 1.995 198,778 -0.09(-4.41%)
Sep 06, 2007 2.287 2.363 2.087 2.087 334,504 -0.26(-11.11%)
Sep 05, 2007 2.379 2.440 2.302 2.348 243,871 -0.02(-0.65%)
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.