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 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%)
Oct 01, 2003 3.238 3.637 3.238 3.561 204,724 +0.28(+8.41%)
Sep 30, 2003 3.499 3.499 3.100 3.284 150,648 -0.21(-6.14%)
Sep 29, 2003 3.346 3.561 3.330 3.499 171,449 +0.18(+5.56%)
Sep 26, 2003 3.499 3.668 3.300 3.315 155,782 -0.20(-5.68%)
Sep 25, 2003 3.760 3.760 3.300 3.514 218,674 -0.25(-6.53%)
Sep 24, 2003 3.791 3.929 3.561 3.760 156,659 -0.03(-0.81%)
Sep 23, 2003 3.545 3.867 3.530 3.791 269,723 +0.29(+8.33%)
Sep 22, 2003 3.714 3.760 3.468 3.499 287,313 -0.29(-7.69%)
Sep 19, 2003 3.913 4.098 3.683 3.791 195,412 -0.12(-3.14%)
Sep 18, 2003 4.082 4.190 3.714 3.913 440,545 -0.17(-4.14%)
Sep 17, 2003 4.098 4.374 4.021 4.082 650,941 +0.00(+0.00%)
Sep 16, 2003 3.668 4.389 3.453 4.082 917,756 +0.60(+17.18%)
Sep 15, 2003 3.622 3.791 3.269 3.484 300,319 -0.11(-2.99%)
Sep 12, 2003 3.453 3.745 3.300 3.591 287,157 +0.25(+7.34%)
Sep 11, 2003 3.177 3.514 2.977 3.346 264,807 +0.25(+7.92%)
Sep 10, 2003 3.300 3.300 2.916 3.100 435,655 -0.18(-5.61%)
Sep 09, 2003 3.514 3.883 3.085 3.284 1,667,884 +0.06(+1.90%)
Sep 08, 2003 2.409 3.284 2.394 3.223 1,706,328 +0.86(+36.36%)
Sep 05, 2003 2.302 2.517 2.302 2.363 239,134 +0.09(+4.05%)
Sep 04, 2003 2.072 2.287 2.072 2.271 157,099 +0.20(+9.63%)
Sep 03, 2003 2.241 2.241 2.072 2.072 217,176 -0.15(-6.90%)
Sep 02, 2003 2.225 2.333 2.087 2.225 108,946 +0.05(+2.11%)
Aug 29, 2003 2.087 2.210 2.072 2.179 170,652 +0.09(+4.49%)
Aug 28, 2003 2.241 2.256 2.041 2.086 206,099 -0.19(-8.18%)
Aug 27, 2003 2.379 2.394 2.225 2.271 115,853 -0.11(-4.52%)
Aug 26, 2003 2.363 2.394 2.287 2.379 48,739 -0.08(-3.13%)
Aug 25, 2003 2.517 2.532 2.363 2.456 117,351 +0.00(+0.00%)
Aug 22, 2003 2.517 2.640 2.317 2.456 170,847 +0.00(+0.00%)
Aug 21, 2003 2.118 2.502 2.087 2.456 258,617 +0.27(+12.52%)
Aug 20, 2003 2.287 2.302 2.133 2.182 179,904 -0.12(-5.20%)
Aug 19, 2003 2.425 2.502 2.179 2.302 246,237 -0.20(-7.98%)
Aug 18, 2003 2.517 2.686 2.333 2.502 409,461 +0.02(+0.62%)
Aug 15, 2003 2.379 2.701 2.241 2.486 587,737 +0.20(+8.72%)
Aug 14, 2003 1.934 2.456 1.888 2.287 1,424,253 +0.49(+27.35%)
Aug 13, 2003 1.796 1.811 1.765 1.796 56,884 +0.02(+0.86%)
Aug 12, 2003 1.797 1.811 1.734 1.780 40,724 -0.03(-1.69%)
Aug 11, 2003 1.842 1.857 1.765 1.811 29,126 -0.01(-0.42%)
Aug 08, 2003 1.796 1.826 1.704 1.819 76,888 +0.07(+3.95%)
Aug 07, 2003 1.688 1.750 1.688 1.750 33,231 +0.11(+6.54%)
Aug 06, 2003 1.611 1.704 1.611 1.642 44,634 -0.02(-0.93%)
Aug 05, 2003 1.704 1.719 1.627 1.657 52,974 -0.06(-3.57%)
Aug 04, 2003 1.780 1.811 1.627 1.719 43,917 -0.02(-0.89%)
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.