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 (%)
Jun 30, 2005 3.208 3.361 3.146 3.192 40,327 +0.06(+1.97%)
Jun 29, 2005 3.146 3.238 3.085 3.131 72,450 +0.09(+3.03%)
Jun 28, 2005 2.793 3.146 2.762 3.039 160,821 +0.35(+13.14%)
Jun 27, 2005 2.747 2.747 2.686 2.686 18,042 +0.00(+0.00%)
Jun 24, 2005 2.686 2.732 2.686 2.686 33,667 -0.12(-4.37%)
Jun 23, 2005 2.808 2.977 2.701 2.808 46,777 +0.06(+2.23%)
Jun 22, 2005 2.716 2.762 2.716 2.747 52,209 +0.00(+0.00%)
Jun 21, 2005 2.793 2.839 2.732 2.747 66,486 -0.02(-0.56%)
Jun 20, 2005 2.916 3.023 2.762 2.762 68,164 -0.09(-3.23%)
Jun 17, 2005 2.716 2.885 2.716 2.855 55,281 +0.11(+3.91%)
Jun 16, 2005 2.655 2.885 2.655 2.747 109,070 +0.02(+0.62%)
Jun 15, 2005 2.778 2.778 2.686 2.730 29,864 +0.01(+0.51%)
Jun 14, 2005 2.747 2.839 2.716 2.716 40,110 -0.05(-1.67%)
Jun 13, 2005 2.808 2.885 2.716 2.762 59,667 -0.06(-2.17%)
Jun 10, 2005 2.916 2.931 2.686 2.824 48,324 -0.02(-0.54%)
Jun 09, 2005 2.824 2.962 2.762 2.839 47,043 +0.00(+0.00%)
Jun 08, 2005 2.916 2.947 2.762 2.839 20,411 +0.00(+0.00%)
Jun 07, 2005 2.916 3.054 2.839 2.839 56,198 -0.08(-2.63%)
Jun 06, 2005 2.901 2.931 2.548 2.916 53,179 +0.02(+0.53%)
Jun 03, 2005 3.069 3.115 2.870 2.901 49,295 -0.12(-4.06%)
Jun 02, 2005 2.901 3.085 2.901 3.023 41,451 +0.11(+3.68%)
Jun 01, 2005 3.254 3.254 2.916 2.916 84,245 -0.28(-8.65%)
May 31, 2005 3.392 3.407 3.069 3.192 28,249 -0.09(-2.80%)
May 27, 2005 3.438 3.438 2.916 3.284 120,609 +0.03(+0.94%)
May 26, 2005 2.839 3.254 2.640 3.254 185,158 +0.57(+21.14%)
May 25, 2005 2.655 2.762 2.655 2.686 15,180 -0.02(-0.57%)
May 24, 2005 2.747 2.833 2.686 2.701 46,067 -0.09(-3.30%)
May 23, 2005 3.008 3.008 2.701 2.793 25,207 +0.03(+1.11%)
May 20, 2005 2.701 2.885 2.701 2.762 59,611 +0.05(+1.69%)
May 19, 2005 2.839 2.962 2.670 2.716 54,797 -0.18(-6.35%)
May 18, 2005 2.916 3.115 2.855 2.901 123,151 +0.02(+0.53%)
May 17, 2005 3.146 3.146 2.686 2.885 171,412 -0.17(-5.53%)
May 16, 2005 3.668 3.668 2.977 3.054 191,969 -0.64(-17.43%)
May 13, 2005 3.514 3.791 3.514 3.699 77,810 +0.18(+5.24%)
May 12, 2005 3.376 3.637 3.376 3.514 88,621 +0.19(+5.58%)
May 11, 2005 3.269 3.453 3.269 3.329 20,996 -0.00(-0.05%)
May 10, 2005 3.223 3.422 3.208 3.330 28,251 +0.09(+2.84%)
May 09, 2005 3.100 3.468 3.069 3.238 39,046 +0.14(+4.46%)
May 06, 2005 2.962 3.177 2.931 3.100 35,381 +0.11(+3.59%)
May 05, 2005 3.085 3.146 2.993 2.993 122,932 -0.09(-2.99%)
May 04, 2005 3.284 3.438 3.085 3.085 61,227 -0.15(-4.74%)
May 03, 2005 3.161 3.591 3.161 3.238 65,129 +0.06(+1.93%)
May 02, 2005 3.177 3.284 3.069 3.177 28,532 +0.00(+0.00%)
Apr 29, 2005 3.315 3.315 3.054 3.177 49,536 -0.11(-3.27%)
Apr 28, 2005 3.591 3.591 3.269 3.284 59,460 -0.08(-2.28%)
Apr 27, 2005 3.146 3.468 3.069 3.361 168,640 +0.29(+9.50%)
Apr 26, 2005 3.269 3.269 2.916 3.069 122,106 -0.15(-4.76%)
Apr 25, 2005 3.376 3.407 3.161 3.223 53,125 -0.12(-3.67%)
Apr 22, 2005 3.407 3.453 3.346 3.346 52,148 -0.06(-1.80%)
Apr 21, 2005 3.376 3.561 3.376 3.407 36,081 -0.03(-0.89%)
Apr 20, 2005 3.468 3.530 3.392 3.438 58,461 -0.08(-2.18%)
Apr 19, 2005 3.392 3.637 3.392 3.514 49,360 +0.06(+1.78%)
Apr 18, 2005 3.714 3.714 3.392 3.453 67,847 -0.08(-2.17%)
Apr 15, 2005 3.653 3.729 3.453 3.530 83,417 -0.09(-2.54%)
Apr 14, 2005 3.714 3.729 3.561 3.622 45,058 -0.06(-1.67%)
Apr 13, 2005 3.944 3.990 3.683 3.683 40,537 -0.15(-4.00%)
Apr 12, 2005 3.791 3.975 3.729 3.837 21,307 +0.05(+1.21%)
Apr 11, 2005 3.699 3.837 3.699 3.791 15,257 +0.08(+2.07%)
Apr 08, 2005 3.821 3.883 3.714 3.714 61,058 -0.05(-1.22%)
Apr 07, 2005 3.760 3.883 3.714 3.760 30,719 -0.14(-3.51%)
Apr 06, 2005 3.821 3.960 3.806 3.897 30,682 -0.05(-1.21%)
Apr 05, 2005 3.806 3.990 3.791 3.944 46,240 -0.08(-1.91%)
Apr 04, 2005 3.990 4.021 3.944 4.021 26,031 +0.03(+0.77%)
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.