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, 2004 3.913 4.604 3.898 4.359 428,748 +0.41(+10.51%)
Nov 29, 2004 4.036 4.144 3.806 3.944 107,969 +0.06(+1.58%)
Nov 26, 2004 3.883 4.144 3.837 3.883 121,587 -0.06(-1.56%)
Nov 24, 2004 4.006 4.067 3.867 3.944 203,818 -0.14(-3.38%)
Nov 23, 2004 4.343 4.343 3.990 4.082 264,546 -0.20(-4.66%)
Nov 22, 2004 4.297 4.389 4.144 4.282 137,746 -0.11(-2.45%)
Nov 19, 2004 4.589 4.619 4.328 4.389 137,160 -0.20(-4.35%)
Nov 18, 2004 4.527 4.604 4.343 4.589 307,421 -0.02(-0.33%)
Nov 17, 2004 4.604 4.742 4.343 4.604 267,348 +0.00(+0.00%)
Nov 16, 2004 4.712 4.834 4.481 4.604 210,334 +0.12(+2.74%)
Nov 15, 2004 4.544 5.065 4.297 4.481 734,736 -0.06(-1.35%)
Nov 12, 2004 4.220 4.758 4.144 4.543 818,401 +0.45(+10.90%)
Nov 11, 2004 3.960 4.251 3.883 4.096 393,041 +0.23(+5.91%)
Nov 10, 2004 4.190 4.282 3.852 3.867 598,619 -0.28(-6.67%)
Nov 09, 2004 3.576 4.420 3.514 4.144 1,750,831 +0.89(+27.42%)
Nov 08, 2004 3.284 3.422 3.146 3.252 216,589 +0.03(+0.90%)
Nov 05, 2004 3.254 3.422 3.131 3.223 169,740 -0.03(-0.94%)
Nov 04, 2004 3.023 3.376 2.901 3.254 270,476 +0.25(+8.16%)
Nov 03, 2004 3.008 3.146 2.916 3.008 198,931 +0.06(+2.08%)
Nov 02, 2004 2.916 3.023 2.855 2.947 119,371 +0.04(+1.48%)
Nov 01, 2004 2.916 3.023 2.747 2.904 107,773 +0.02(+0.85%)
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%)
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.