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 (%)
Jun 30, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jun 27, 2008 1.616 1.616 1.505 1.531 266,451 -0.09(-5.63%)
Jun 26, 2008 1.678 1.678 1.593 1.623 18,451 -0.04(-2.36%)
Jun 25, 2008 1.591 1.662 1.591 1.662 28,340 +0.07(+4.30%)
Jun 24, 2008 1.587 1.646 1.587 1.593 42,243 -0.01(-0.41%)
Jun 23, 2008 1.623 1.665 1.584 1.600 158,499 -0.04(-2.39%)
Jun 20, 2008 1.656 1.662 1.623 1.639 18,748 -0.00(-0.20%)
Jun 19, 2008 1.626 1.656 1.616 1.642 113,811 -0.01(-0.59%)
Jun 18, 2008 1.633 1.659 1.633 1.652 41,781 +0.02(+1.20%)
Jun 17, 2008 1.678 1.711 1.633 1.633 142,712 -0.15(-8.59%)
Jun 16, 2008 1.731 1.793 1.731 1.786 76,308 +0.06(+3.60%)
Jun 13, 2008 1.642 1.789 1.636 1.724 34,446 +0.06(+3.53%)
Jun 12, 2008 1.642 1.711 1.642 1.665 52,062 +0.03(+1.80%)
Jun 11, 2008 1.603 1.636 1.603 1.636 31,859 +0.00(+0.20%)
Jun 10, 2008 1.639 1.692 1.613 1.633 48,914 -0.08(-4.76%)
Jun 09, 2008 1.698 1.815 1.698 1.714 68,115 -0.00(-0.19%)
Jun 06, 2008 1.685 1.731 1.633 1.718 102,645 +0.00(+0.19%)
Jun 05, 2008 1.633 1.734 1.482 1.714 163,543 +0.07(+4.17%)
Jun 04, 2008 1.531 1.649 1.502 1.646 68,798 +0.11(+7.47%)
Jun 03, 2008 1.499 1.531 1.411 1.531 24,025 -0.00(-0.22%)
Jun 02, 2008 1.420 1.584 1.411 1.535 41,165 +0.09(+6.38%)
May 30, 2008 1.412 1.443 1.397 1.443 7,167 +0.02(+1.07%)
May 29, 2008 1.397 1.457 1.335 1.427 65,844 +0.00(+0.01%)
May 28, 2008 1.397 1.443 1.397 1.427 23,489 +0.03(+2.20%)
May 27, 2008 1.335 1.443 1.335 1.397 30,802 +0.06(+4.60%)
May 26, 2008 1.350 1.366 1.304 1.335 153,607 +0.00(+0.00%)
May 23, 2008 1.350 1.366 1.304 1.335 153,607 +0.02(+1.16%)
May 22, 2008 1.366 1.381 1.320 1.320 221,429 -0.02(-1.15%)
May 21, 2008 1.320 1.397 1.320 1.335 306,675 -0.02(-1.14%)
May 20, 2008 1.320 1.366 1.320 1.351 33,397 +0.02(+1.15%)
May 19, 2008 1.304 1.381 1.304 1.335 38,109 +0.00(+0.01%)
May 16, 2008 1.366 1.366 1.289 1.335 50,654 -0.02(-1.15%)
May 15, 2008 1.443 1.443 1.351 1.351 143,746 -0.05(-3.30%)
May 14, 2008 1.458 1.473 1.397 1.397 209,082 +0.00(+0.00%)
May 13, 2008 1.304 1.427 1.304 1.397 129,225 +0.09(+7.06%)
May 12, 2008 1.289 1.350 1.274 1.304 109,077 +0.00(+0.00%)
May 09, 2008 1.304 1.351 1.304 1.304 32,994 +0.00(+0.00%)
May 08, 2008 1.289 1.335 1.289 1.304 28,969 +0.00(+0.00%)
May 07, 2008 1.304 1.351 1.304 1.304 36,325 -0.02(-1.16%)
May 06, 2008 1.351 1.366 1.304 1.320 74,901 -0.05(-3.36%)
May 05, 2008 1.351 1.427 1.351 1.366 34,825 -0.00(-0.01%)
May 02, 2008 1.352 1.381 1.351 1.366 23,522 -0.03(-2.19%)
May 01, 2008 1.427 1.427 1.351 1.396 12,510 -0.03(-2.15%)
Apr 30, 2008 1.412 1.439 1.381 1.427 27,038 -0.00(-0.01%)
Apr 29, 2008 1.446 1.473 1.381 1.427 10,300 -0.02(-1.05%)
Apr 28, 2008 1.366 1.458 1.366 1.442 20,894 +0.02(+1.06%)
Apr 25, 2008 1.351 1.427 1.351 1.427 37,391 +0.05(+3.33%)
Apr 24, 2008 1.412 1.458 1.381 1.381 61,145 -0.03(-2.17%)
Apr 23, 2008 1.397 1.456 1.397 1.412 59,468 -0.05(-3.15%)
Apr 22, 2008 1.443 1.502 1.381 1.458 28,167 -0.00(-0.01%)
Apr 21, 2008 1.427 1.458 1.427 1.458 7,325 +0.03(+2.15%)
Apr 18, 2008 1.443 1.473 1.427 1.427 96,640 -0.02(-1.06%)
Apr 17, 2008 1.504 1.519 1.443 1.443 17,332 -0.06(-4.07%)
Apr 16, 2008 1.473 1.550 1.458 1.504 28,474 +0.03(+2.07%)
Apr 15, 2008 1.427 1.519 1.427 1.473 36,116 +0.01(+0.86%)
Apr 14, 2008 1.443 1.473 1.427 1.461 26,682 -0.01(-0.84%)
Apr 11, 2008 1.519 1.535 1.443 1.473 19,448 -0.08(-4.95%)
Apr 10, 2008 1.535 1.565 1.489 1.550 17,054 -0.00(-0.01%)
Apr 09, 2008 1.596 1.596 1.535 1.550 41,607 -0.02(-0.98%)
Apr 08, 2008 1.581 1.627 1.556 1.565 65,121 -0.06(-3.77%)
Apr 07, 2008 1.611 1.657 1.550 1.627 78,725 +0.02(+0.95%)
Apr 04, 2008 1.596 1.611 1.535 1.611 46,849 -0.02(-0.94%)
Apr 03, 2008 1.581 1.657 1.381 1.627 94,553 +0.10(+6.24%)
Apr 02, 2008 1.458 1.596 1.458 1.531 127,797 +0.07(+5.02%)
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.