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 29, 2006 1.750 1.780 1.642 1.688 640,320 -0.08(-4.35%)
Dec 28, 2006 1.980 2.057 1.750 1.765 1,469,303 -0.17(-8.73%)
Dec 27, 2006 1.811 2.010 1.765 1.934 2,517,582 +0.29(+17.76%)
Dec 26, 2006 1.565 1.826 1.565 1.642 1,444,156 +0.14(+9.18%)
Dec 22, 2006 1.381 1.596 1.381 1.504 623,020 +0.09(+6.52%)
Dec 21, 2006 1.322 1.427 1.274 1.412 294,562 +0.09(+6.98%)
Dec 20, 2006 1.274 1.366 1.274 1.320 192,668 +0.05(+3.61%)
Dec 19, 2006 1.412 1.412 1.274 1.274 99,444 -0.11(-7.66%)
Dec 18, 2006 1.366 1.412 1.366 1.380 129,003 -0.02(-1.22%)
Dec 15, 2006 1.489 1.489 1.366 1.397 101,386 -0.05(-3.19%)
Dec 14, 2006 1.504 1.504 1.381 1.443 111,788 +0.02(+1.08%)
Dec 13, 2006 1.381 1.535 1.366 1.427 444,062 +0.08(+5.68%)
Dec 12, 2006 1.258 1.397 1.258 1.351 247,921 +0.11(+8.64%)
Dec 11, 2006 1.366 1.443 1.228 1.243 437,140 +0.02(+1.25%)
Dec 08, 2006 1.136 1.289 1.136 1.228 279,009 +0.08(+6.67%)
Dec 07, 2006 1.166 1.166 1.105 1.151 52,302 +0.02(+1.35%)
Dec 06, 2006 1.151 1.166 1.105 1.136 76,459 -0.02(-1.33%)
Dec 05, 2006 1.151 1.166 1.105 1.151 115,934 +0.03(+2.74%)
Dec 04, 2006 1.136 1.166 1.090 1.120 97,426 +0.02(+1.39%)
Dec 01, 2006 1.074 1.136 1.074 1.105 48,999 -0.03(-2.70%)
Nov 30, 2006 1.105 1.136 1.074 1.136 48,869 -0.01(-0.76%)
Nov 29, 2006 1.105 1.151 1.059 1.144 104,033 +0.07(+6.53%)
Nov 28, 2006 1.105 1.120 1.028 1.074 88,117 -0.03(-2.78%)
Nov 27, 2006 1.166 1.166 1.090 1.105 26,568 -0.05(-4.00%)
Nov 24, 2006 1.105 1.166 1.090 1.151 64,028 +0.05(+4.17%)
Nov 22, 2006 1.105 1.105 1.059 1.105 34,985 +0.02(+1.57%)
Nov 21, 2006 1.059 1.105 1.044 1.088 99,751 -0.00(-0.16%)
Nov 20, 2006 1.105 1.151 1.074 1.090 71,777 -0.03(-2.59%)
Nov 17, 2006 1.074 1.151 1.059 1.119 25,314 -0.00(-0.15%)
Nov 16, 2006 1.105 1.166 1.105 1.120 48,115 +0.04(+3.44%)
Nov 15, 2006 1.044 1.105 1.044 1.083 113,746 -0.01(-0.61%)
Nov 14, 2006 1.090 1.105 1.044 1.090 314,268 -0.06(-5.11%)
Nov 13, 2006 1.105 1.212 1.105 1.148 125,121 +0.01(+1.09%)
Nov 10, 2006 1.151 1.182 1.105 1.136 62,227 -0.06(-5.12%)
Nov 09, 2006 1.105 1.197 1.105 1.197 29,511 +0.03(+2.63%)
Nov 08, 2006 1.074 1.166 1.074 1.166 51,036 +0.03(+2.43%)
Nov 07, 2006 1.074 1.166 1.059 1.139 38,184 +0.06(+6.00%)
Nov 06, 2006 1.090 1.151 1.059 1.074 77,091 +0.00(+0.00%)
Nov 03, 2006 1.136 1.136 1.074 1.074 42,392 -0.06(-5.41%)
Nov 02, 2006 1.151 1.166 1.105 1.136 39,194 -0.02(-1.33%)
Nov 01, 2006 1.197 1.212 1.120 1.151 59,340 -0.04(-3.72%)
Oct 31, 2006 1.212 1.228 1.182 1.196 62,553 -0.02(-1.39%)
Oct 30, 2006 1.212 1.266 1.182 1.212 111,185 +0.00(+0.00%)
Oct 27, 2006 1.151 1.212 1.120 1.212 190,417 +0.11(+9.72%)
Oct 26, 2006 1.074 1.105 1.045 1.105 78,206 +0.09(+9.09%)
Oct 25, 2006 1.031 1.074 0.9976 1.013 117,825 -0.03(-2.94%)
Oct 24, 2006 1.074 1.074 1.028 1.044 54,803 +0.00(+0.00%)
Oct 23, 2006 1.013 1.090 1.013 1.044 114,289 -0.01(-1.36%)
Oct 20, 2006 1.028 1.059 0.9976 1.058 58,223 +0.03(+2.90%)
Oct 19, 2006 0.9976 1.028 0.9824 1.028 48,891 +0.02(+1.52%)
Oct 18, 2006 1.044 1.074 1.007 1.013 27,667 -0.04(-3.89%)
Oct 17, 2006 1.028 1.074 1.028 1.054 86,915 +0.01(+0.99%)
Oct 16, 2006 1.044 1.090 1.028 1.044 83,115 -0.03(-2.86%)
Oct 13, 2006 1.090 1.090 1.044 1.074 103,281 -0.02(-1.41%)
Oct 12, 2006 1.090 1.120 1.059 1.090 117,526 +0.00(+0.00%)
Oct 11, 2006 1.044 1.105 1.028 1.090 61,262 +0.02(+1.43%)
Oct 10, 2006 1.057 1.090 1.028 1.074 132,335 +0.00(+0.00%)
Oct 09, 2006 0.9669 1.090 0.9669 1.074 159,168 +0.11(+11.11%)
Oct 06, 2006 0.9515 0.9976 0.9515 0.9669 68,533 -0.02(-1.56%)
Oct 05, 2006 0.9362 0.9976 0.9362 0.9822 94,857 +0.03(+3.13%)
Oct 04, 2006 0.9976 1.028 0.9362 0.9524 246,299 -0.08(-7.37%)
Oct 03, 2006 1.013 1.044 0.9976 1.028 21,217 +0.03(+3.08%)
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.