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 (%)
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%)
Aug 01, 2003 1.780 1.780 1.657 1.734 78,321 -0.11(-5.83%)
Jul 31, 2003 1.857 1.857 1.565 1.842 173,519 -0.02(-0.83%)
Jul 30, 2003 1.581 1.857 1.475 1.857 252,101 +0.29(+18.63%)
Jul 29, 2003 1.458 1.565 1.381 1.565 115,788 +0.12(+8.51%)
Jul 28, 2003 1.427 1.458 1.381 1.443 74,802 +0.00(+0.00%)
Jul 25, 2003 1.197 1.443 1.197 1.443 53,691 +0.15(+11.90%)
Jul 24, 2003 1.304 1.381 1.197 1.289 60,793 +0.03(+2.44%)
Jul 23, 2003 1.136 1.304 1.120 1.258 53,039 +0.11(+9.33%)
Jul 22, 2003 1.151 1.182 1.120 1.151 16,876 +0.00(+0.00%)
Jul 21, 2003 1.136 1.228 1.120 1.151 20,981 +0.02(+1.35%)
Jul 18, 2003 1.212 1.212 1.136 1.136 67,439 -0.02(-1.33%)
Jul 17, 2003 1.243 1.243 1.151 1.151 12,640 -0.08(-6.25%)
Jul 16, 2003 1.228 1.258 1.151 1.228 54,017 +0.05(+3.90%)
Jul 15, 2003 1.243 1.289 1.182 1.182 53,430 -0.05(-3.75%)
Jul 14, 2003 1.197 1.258 1.166 1.228 81,514 +0.02(+1.27%)
Jul 11, 2003 1.228 1.243 1.182 1.212 53,039 -0.02(-1.25%)
Jul 10, 2003 1.274 1.274 1.228 1.228 2,997 -0.03(-2.44%)
Jul 09, 2003 1.320 1.335 1.212 1.258 58,056 -0.06(-4.65%)
Jul 08, 2003 1.258 1.412 1.212 1.320 142,503 +0.06(+4.88%)
Jul 07, 2003 1.074 1.304 0.9362 1.258 173,258 +0.18(+17.14%)
Jul 03, 2003 0.9515 1.074 0.9055 1.074 264,286 +0.09(+9.38%)
Jul 02, 2003 0.9669 0.9822 0.9669 0.9822 3,648 +0.00(+0.00%)
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.