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 (%)
Dec 31, 2004 4.405 4.451 4.236 4.357 32,563 +0.01(+0.32%)
Dec 30, 2004 4.435 4.573 4.159 4.343 83,534 -0.03(-0.63%)
Dec 29, 2004 4.159 4.527 4.159 4.371 84,772 +0.17(+3.94%)
Dec 28, 2004 4.268 4.374 4.159 4.205 93,308 -0.08(-1.79%)
Dec 27, 2004 4.573 4.573 4.128 4.282 126,018 -0.18(-4.12%)
Dec 23, 2004 4.558 4.558 4.389 4.466 54,864 +0.08(+1.75%)
Dec 22, 2004 4.481 4.558 4.359 4.389 51,150 -0.08(-1.72%)
Dec 21, 2004 4.681 4.681 4.312 4.466 88,095 -0.02(-0.34%)
Dec 20, 2004 4.712 4.742 4.466 4.481 87,052 -0.23(-4.89%)
Dec 17, 2004 4.558 4.712 4.312 4.712 153,515 +0.12(+2.68%)
Dec 16, 2004 4.604 4.804 4.466 4.589 152,798 -0.02(-0.33%)
Dec 15, 2004 4.589 4.758 4.573 4.604 166,482 +0.03(+0.67%)
Dec 14, 2004 4.374 4.604 4.374 4.573 172,281 +0.03(+0.68%)
Dec 13, 2004 4.834 4.911 4.435 4.543 360,917 -0.29(-6.03%)
Dec 10, 2004 4.727 4.865 4.650 4.834 137,095 +0.09(+1.94%)
Dec 09, 2004 4.942 4.988 4.619 4.742 247,410 -0.21(-4.33%)
Dec 08, 2004 5.218 5.295 4.679 4.957 571,903 -0.18(-3.58%)
Dec 07, 2004 5.034 5.525 4.972 5.141 449,469 +0.15(+3.08%)
Dec 06, 2004 4.942 5.049 4.727 4.988 196,650 +0.05(+0.93%)
Dec 03, 2004 4.758 4.942 4.712 4.942 295,041 +0.18(+3.87%)
Dec 02, 2004 4.727 5.049 4.619 4.758 317,717 +0.03(+0.65%)
Dec 01, 2004 4.359 5.003 4.359 4.727 557,568 +0.37(+8.45%)
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%)
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.