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 30, 2005 1.918 1.964 1.611 1.888 154,404 -0.08(-3.91%)
Dec 29, 2005 1.995 1.997 1.918 1.964 40,564 -0.05(-2.29%)
Dec 28, 2005 1.949 2.041 1.949 2.010 52,127 -0.02(-0.76%)
Dec 27, 2005 2.057 2.072 1.995 2.026 53,821 -0.06(-2.94%)
Dec 23, 2005 1.949 2.133 1.949 2.087 72,936 +0.09(+4.62%)
Dec 22, 2005 1.995 2.103 1.964 1.995 73,641 -0.02(-0.76%)
Dec 21, 2005 2.040 2.057 2.010 2.010 28,569 +0.02(+0.77%)
Dec 20, 2005 1.980 2.041 1.934 1.995 32,449 -0.03(-1.51%)
Dec 19, 2005 2.026 2.057 1.980 2.026 36,254 +0.03(+1.54%)
Dec 16, 2005 1.903 2.133 1.888 1.995 124,778 +0.06(+3.17%)
Dec 15, 2005 1.842 1.995 1.795 1.934 155,201 +0.09(+5.00%)
Dec 14, 2005 1.842 1.934 1.811 1.842 83,509 -0.03(-1.64%)
Dec 13, 2005 1.918 1.918 1.811 1.872 69,887 +0.08(+4.27%)
Dec 12, 2005 1.949 1.980 1.765 1.796 107,011 -0.17(-8.59%)
Dec 09, 2005 1.796 1.980 1.780 1.964 76,796 +0.20(+11.30%)
Dec 08, 2005 1.780 1.842 1.704 1.765 175,812 -0.02(-0.86%)
Dec 07, 2005 1.734 1.811 1.719 1.780 249,347 +0.05(+2.65%)
Dec 06, 2005 1.872 1.918 1.657 1.734 314,386 -0.21(-11.02%)
Dec 05, 2005 2.087 2.118 1.888 1.949 59,584 -0.14(-6.62%)
Dec 02, 2005 2.072 2.133 2.010 2.087 36,074 +0.05(+2.26%)
Dec 01, 2005 2.118 2.210 2.010 2.041 35,326 -0.06(-2.92%)
Nov 30, 2005 2.087 2.179 1.995 2.103 39,225 +0.00(+0.00%)
Nov 29, 2005 2.026 2.116 1.995 2.103 47,118 -0.03(-1.37%)
Nov 28, 2005 2.057 2.149 2.026 2.132 11,410 +0.08(+3.66%)
Nov 25, 2005 2.103 2.149 2.057 2.057 10,269 -0.09(-4.29%)
Nov 23, 2005 2.133 2.225 2.103 2.149 143,953 -0.12(-5.41%)
Nov 22, 2005 2.103 2.271 2.103 2.271 23,600 +0.11(+4.96%)
Nov 21, 2005 2.149 2.210 2.149 2.164 27,956 -0.04(-1.88%)
Nov 18, 2005 2.256 2.287 2.072 2.205 9,887 -0.02(-0.90%)
Nov 17, 2005 2.179 2.271 2.179 2.225 89,073 +0.08(+3.57%)
Nov 16, 2005 2.133 2.164 2.041 2.149 31,251 +0.03(+1.46%)
Nov 15, 2005 2.149 2.210 2.010 2.118 85,775 -0.07(-3.20%)
Nov 14, 2005 2.195 2.225 2.133 2.188 56,043 -0.02(-1.01%)
Nov 11, 2005 2.425 2.425 2.179 2.210 63,701 -0.21(-8.86%)
Nov 10, 2005 2.502 2.563 2.010 2.425 41,841 -0.14(-5.39%)
Nov 09, 2005 2.548 2.640 2.486 2.563 31,516 +0.00(+0.00%)
Nov 08, 2005 2.225 2.609 2.225 2.563 48,728 +0.29(+12.84%)
Nov 07, 2005 2.302 2.302 2.164 2.271 32,672 +0.02(+0.68%)
Nov 04, 2005 2.333 2.425 2.256 2.256 25,672 -0.11(-4.55%)
Nov 03, 2005 2.118 2.440 2.118 2.363 78,410 +0.20(+9.22%)
Nov 02, 2005 2.287 2.302 2.072 2.164 54,127 -0.12(-5.37%)
Nov 01, 2005 2.287 2.348 2.133 2.287 147,219 +0.00(+0.00%)
Oct 31, 2005 2.318 2.333 2.195 2.287 35,925 -0.03(-1.32%)
Oct 28, 2005 2.241 2.440 2.241 2.317 21,153 -0.05(-1.95%)
Oct 27, 2005 2.302 2.409 2.225 2.363 15,769 +0.02(+0.72%)
Oct 26, 2005 2.348 2.456 2.072 2.347 103,164 -0.11(-4.44%)
Oct 25, 2005 2.394 2.456 2.394 2.456 2,501 +0.03(+1.27%)
Oct 24, 2005 2.348 2.486 2.348 2.425 30,592 +0.05(+1.94%)
Oct 21, 2005 2.409 2.440 2.363 2.379 17,886 -0.05(-1.90%)
Oct 20, 2005 2.440 2.456 2.394 2.425 11,755 -0.02(-0.63%)
Oct 19, 2005 2.486 2.532 2.394 2.440 10,519 -0.05(-1.85%)
Oct 18, 2005 2.486 2.548 2.456 2.486 13,549 +0.02(+0.62%)
Oct 17, 2005 2.456 2.502 2.456 2.471 20,762 -0.09(-3.53%)
Oct 14, 2005 2.471 2.716 2.379 2.561 26,643 +0.04(+1.77%)
Oct 13, 2005 2.532 2.548 2.441 2.517 44,178 +0.00(+0.00%)
Oct 12, 2005 2.502 2.517 2.348 2.517 13,920 +0.03(+1.23%)
Oct 11, 2005 2.425 2.502 2.363 2.486 43,424 +0.09(+3.85%)
Oct 10, 2005 2.394 2.456 2.379 2.394 14,445 -0.02(-0.64%)
Oct 07, 2005 2.471 2.471 2.409 2.409 36,787 -0.05(-1.87%)
Oct 06, 2005 2.594 2.609 2.425 2.456 60,516 -0.06(-2.50%)
Oct 05, 2005 2.456 2.609 2.456 2.518 22,042 +0.02(+0.67%)
Oct 04, 2005 2.469 2.517 2.394 2.502 24,810 +0.06(+2.52%)
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.