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 (%)
Feb 28, 2005 4.880 5.126 4.834 4.911 123,039 -0.03(-0.62%)
Feb 25, 2005 4.942 5.203 4.911 4.942 137,029 +0.03(+0.62%)
Feb 24, 2005 4.926 5.095 4.880 4.911 105,542 -0.02(-0.31%)
Feb 23, 2005 5.034 5.218 4.911 4.926 102,076 -0.08(-1.53%)
Feb 22, 2005 5.203 5.371 4.957 5.003 124,196 -0.06(-1.21%)
Feb 18, 2005 5.065 5.295 4.911 5.065 237,583 +0.15(+3.13%)
Feb 17, 2005 5.049 5.126 4.896 4.911 68,991 +0.00(+0.00%)
Feb 16, 2005 4.896 5.065 4.804 4.911 61,617 +0.00(+0.00%)
Feb 15, 2005 5.003 5.141 4.758 4.911 81,742 -0.10(-2.08%)
Feb 14, 2005 4.773 5.049 4.635 5.015 187,943 +0.43(+9.30%)
Feb 11, 2005 4.896 5.065 4.558 4.589 128,021 -0.31(-6.27%)
Feb 10, 2005 4.880 5.034 4.742 4.896 163,187 +0.17(+3.57%)
Feb 09, 2005 4.850 5.049 4.696 4.727 73,885 -0.18(-3.75%)
Feb 08, 2005 4.558 4.972 4.558 4.911 296,972 +0.25(+5.26%)
Feb 07, 2005 4.804 4.819 4.527 4.665 138,381 -0.14(-2.88%)
Feb 04, 2005 4.834 5.018 4.696 4.804 228,982 -0.11(-2.19%)
Feb 03, 2005 5.080 5.080 4.497 4.911 99,196 -0.14(-2.74%)
Feb 02, 2005 5.203 5.203 4.972 5.049 62,637 +0.00(+0.00%)
Feb 01, 2005 4.988 5.126 4.911 5.049 92,334 +0.05(+0.92%)
Jan 31, 2005 5.203 5.295 4.942 5.003 124,339 -0.05(-0.91%)
Jan 28, 2005 5.095 5.218 5.018 5.049 237,409 -0.06(-1.20%)
Jan 27, 2005 5.279 5.279 5.034 5.111 72,390 -0.11(-2.06%)
Jan 26, 2005 4.880 5.279 4.850 5.218 392,116 +0.38(+7.94%)
Jan 25, 2005 4.988 5.095 4.712 4.834 145,979 -0.12(-2.48%)
Jan 24, 2005 5.218 5.264 4.773 4.957 205,209 -0.10(-2.06%)
Jan 21, 2005 5.141 5.356 4.988 5.061 158,255 -0.10(-1.85%)
Jan 20, 2005 5.417 5.417 4.988 5.157 139,123 -0.09(-1.75%)
Jan 19, 2005 5.203 5.755 5.157 5.249 704,058 +0.14(+2.73%)
Jan 18, 2005 4.573 5.172 4.558 5.109 315,406 +0.54(+11.71%)
Jan 14, 2005 4.604 4.635 4.435 4.573 76,605 +0.09(+2.05%)
Jan 13, 2005 4.681 4.681 4.420 4.481 163,675 -0.03(-0.68%)
Jan 12, 2005 4.205 4.681 4.174 4.512 331,509 +0.26(+6.14%)
Jan 11, 2005 4.266 4.543 4.006 4.251 92,089 +0.12(+2.90%)
Jan 10, 2005 4.128 4.236 4.006 4.131 93,327 -0.14(-3.17%)
Jan 07, 2005 4.266 4.435 4.006 4.266 130,525 +0.07(+1.72%)
Jan 06, 2005 4.144 4.374 4.098 4.194 79,654 -0.03(-0.62%)
Jan 05, 2005 4.205 4.589 3.990 4.220 342,547 +0.34(+8.70%)
Jan 04, 2005 3.990 4.220 3.806 3.883 362,252 -0.09(-2.32%)
Jan 03, 2005 4.266 4.359 3.960 3.975 201,384 -0.38(-8.77%)
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%)
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.