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 (%)
Sep 30, 2005 2.379 2.440 2.348 2.409 51,468 +0.03(+1.29%)
Sep 29, 2005 2.436 2.456 2.363 2.379 22,225 -0.05(-1.90%)
Sep 28, 2005 2.425 2.561 2.379 2.425 88,394 -0.02(-0.63%)
Sep 27, 2005 2.578 2.578 2.414 2.440 11,030 +0.00(+0.00%)
Sep 26, 2005 2.548 2.548 2.440 2.440 32,781 -0.09(-3.64%)
Sep 23, 2005 2.532 2.602 2.456 2.532 9,480 +0.00(+0.00%)
Sep 22, 2005 2.532 2.532 2.379 2.532 62,435 +0.09(+3.77%)
Sep 21, 2005 2.486 2.537 2.394 2.440 53,435 -0.12(-4.79%)
Sep 20, 2005 2.594 2.624 2.532 2.563 40,273 -0.06(-2.34%)
Sep 19, 2005 2.624 2.670 2.609 2.624 52,974 -0.08(-2.84%)
Sep 16, 2005 2.670 2.701 2.609 2.701 20,483 +0.03(+1.15%)
Sep 15, 2005 2.686 2.716 2.594 2.670 67,498 -0.02(-0.57%)
Sep 14, 2005 2.701 2.793 2.624 2.686 66,658 -0.02(-0.57%)
Sep 13, 2005 2.749 2.761 2.686 2.701 60,816 -0.05(-1.68%)
Sep 12, 2005 2.686 2.778 2.686 2.747 21,387 +0.06(+2.29%)
Sep 09, 2005 2.855 2.870 2.670 2.686 88,800 -0.17(-5.91%)
Sep 08, 2005 2.747 2.855 2.715 2.855 43,624 +0.06(+2.20%)
Sep 07, 2005 2.778 2.855 2.762 2.793 27,701 -0.05(-1.62%)
Sep 06, 2005 2.701 2.963 2.701 2.839 71,539 +0.12(+4.52%)
Sep 02, 2005 2.701 2.762 2.655 2.716 60,246 +0.02(+0.57%)
Sep 01, 2005 2.609 2.762 2.609 2.701 103,284 +0.00(+0.00%)
Aug 31, 2005 2.747 2.747 2.640 2.701 73,645 -0.06(-2.22%)
Aug 30, 2005 2.701 2.793 2.670 2.762 103,141 +0.03(+1.12%)
Aug 29, 2005 2.762 2.778 2.701 2.732 27,197 -0.03(-1.11%)
Aug 26, 2005 2.762 2.812 2.701 2.762 87,554 +0.00(+0.00%)
Aug 25, 2005 2.808 2.819 2.747 2.762 35,210 -0.09(-3.23%)
Aug 24, 2005 2.839 2.855 2.732 2.855 39,616 +0.06(+2.20%)
Aug 23, 2005 2.839 2.901 2.762 2.793 73,746 -0.09(-3.19%)
Aug 22, 2005 2.977 3.039 2.807 2.885 94,858 -0.15(-5.05%)
Aug 19, 2005 3.069 3.146 2.993 3.039 25,446 -0.03(-1.00%)
Aug 18, 2005 3.131 3.146 2.993 3.069 60,245 +0.02(+0.55%)
Aug 17, 2005 2.931 3.223 2.931 3.053 89,267 +0.02(+0.66%)
Aug 16, 2005 3.254 3.300 2.947 3.033 138,237 -0.28(-8.52%)
Aug 15, 2005 3.821 3.821 3.254 3.315 269,394 -1.04(-23.95%)
Aug 12, 2005 3.622 4.374 3.576 4.359 16,811 +0.69(+18.83%)
Aug 11, 2005 3.545 3.745 3.238 3.668 99,954 -0.02(-0.42%)
Aug 10, 2005 3.745 3.837 3.576 3.683 59,066 -0.14(-3.61%)
Aug 09, 2005 3.607 4.036 3.530 3.821 74,186 +0.14(+3.75%)
Aug 08, 2005 3.668 3.683 3.499 3.683 39,927 +0.06(+1.73%)
Aug 05, 2005 3.545 3.683 3.545 3.620 17,788 +0.08(+2.12%)
Aug 04, 2005 3.668 3.668 3.530 3.545 21,991 -0.17(-4.55%)
Aug 03, 2005 3.653 3.960 3.468 3.714 41,496 +0.06(+1.68%)
Aug 02, 2005 3.453 3.653 3.453 3.653 67,624 +0.20(+5.78%)
Aug 01, 2005 3.545 3.653 3.453 3.453 86,341 -0.17(-4.66%)
Jul 29, 2005 3.683 3.777 3.530 3.622 43,907 -0.02(-0.42%)
Jul 28, 2005 3.392 3.637 3.300 3.637 48,085 +0.18(+5.33%)
Jul 27, 2005 3.530 3.530 3.407 3.453 44,131 -0.02(-0.44%)
Jul 26, 2005 3.407 3.530 3.407 3.468 7,735 -0.08(-2.16%)
Jul 25, 2005 3.392 3.561 3.392 3.545 29,395 +0.06(+1.76%)
Jul 22, 2005 3.484 3.484 3.453 3.484 8,939 -0.05(-1.30%)
Jul 21, 2005 3.453 3.608 3.392 3.530 56,717 +0.03(+0.87%)
Jul 20, 2005 3.530 3.606 3.499 3.499 14,473 -0.05(-1.29%)
Jul 19, 2005 3.591 3.716 3.453 3.545 44,313 +0.02(+0.43%)
Jul 18, 2005 3.760 3.760 3.530 3.530 33,846 -0.14(-3.77%)
Jul 15, 2005 3.760 3.760 3.514 3.668 8,829 +0.03(+0.89%)
Jul 14, 2005 3.775 3.883 3.545 3.636 28,515 -0.14(-3.70%)
Jul 13, 2005 3.530 3.990 3.376 3.775 86,137 +0.17(+4.68%)
Jul 12, 2005 3.760 3.760 3.561 3.607 18,255 -0.08(-2.08%)
Jul 11, 2005 3.622 3.837 3.576 3.683 110,445 +0.12(+3.45%)
Jul 08, 2005 3.131 3.607 3.069 3.561 144,183 +0.37(+11.54%)
Jul 07, 2005 3.254 3.254 3.115 3.192 31,541 -0.05(-1.42%)
Jul 06, 2005 3.146 3.300 3.069 3.238 25,916 -0.02(-0.47%)
Jul 05, 2005 3.054 3.254 3.054 3.253 21,241 +0.11(+3.41%)
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.