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 28, 2007 1.980 2.072 1.934 2.010 79,908 +0.02(+0.77%)
Sep 27, 2007 2.026 2.072 1.964 1.995 47,465 -0.05(-2.23%)
Sep 26, 2007 2.072 2.133 1.995 2.041 89,155 -0.05(-2.24%)
Sep 25, 2007 2.026 2.133 2.010 2.087 95,577 +0.03(+1.49%)
Sep 24, 2007 2.210 2.225 2.026 2.057 192,601 -0.05(-2.19%)
Sep 21, 2007 1.949 2.164 1.949 2.103 418,842 +0.18(+9.60%)
Sep 20, 2007 1.980 1.995 1.918 1.918 182,905 -0.06(-3.10%)
Sep 19, 2007 1.995 1.995 1.918 1.980 100,904 +0.02(+0.78%)
Sep 18, 2007 1.995 2.041 1.918 1.964 128,368 +0.02(+0.79%)
Sep 17, 2007 1.918 1.964 1.903 1.949 66,256 +0.00(+0.00%)
Sep 14, 2007 1.934 1.980 1.918 1.949 52,986 -0.02(-0.78%)
Sep 13, 2007 2.026 2.026 1.934 1.964 90,328 -0.03(-1.54%)
Sep 12, 2007 1.980 2.026 1.934 1.995 73,142 +0.03(+1.56%)
Sep 11, 2007 1.857 2.072 1.857 1.964 168,057 -0.03(-1.54%)
Sep 10, 2007 1.995 2.026 1.842 1.995 249,591 +0.00(+0.00%)
Sep 07, 2007 2.010 2.072 1.934 1.995 198,778 -0.09(-4.41%)
Sep 06, 2007 2.287 2.363 2.087 2.087 334,504 -0.26(-11.11%)
Sep 05, 2007 2.379 2.440 2.302 2.348 243,871 -0.02(-0.65%)
Sep 04, 2007 2.302 2.440 2.256 2.363 462,986 +0.14(+6.21%)
Aug 31, 2007 2.149 2.287 2.103 2.225 549,527 +0.12(+5.84%)
Aug 30, 2007 1.995 2.133 1.934 2.103 241,733 +0.12(+6.20%)
Aug 29, 2007 1.918 2.010 1.872 1.980 186,759 +0.05(+2.38%)
Aug 28, 2007 2.057 2.057 1.903 1.934 222,959 -0.14(-6.67%)
Aug 27, 2007 1.903 2.133 1.857 2.072 725,657 +0.26(+14.41%)
Aug 24, 2007 1.750 1.872 1.702 1.811 313,572 +0.06(+3.51%)
Aug 23, 2007 1.581 1.750 1.581 1.750 224,226 +0.15(+9.62%)
Aug 22, 2007 1.550 1.596 1.535 1.596 63,254 +0.06(+4.00%)
Aug 21, 2007 1.504 1.550 1.473 1.535 92,865 +0.02(+1.01%)
Aug 20, 2007 1.535 1.565 1.504 1.519 83,129 -0.03(-1.98%)
Aug 17, 2007 1.565 1.596 1.535 1.550 89,473 -0.02(-0.98%)
Aug 16, 2007 1.596 1.596 1.473 1.565 152,158 -0.02(-0.97%)
Aug 15, 2007 1.611 1.611 1.535 1.581 110,204 +0.03(+1.98%)
Aug 14, 2007 1.611 1.611 1.535 1.550 215,581 +0.08(+5.21%)
Aug 13, 2007 1.596 1.596 1.473 1.473 168,161 -0.03(-2.04%)
Aug 10, 2007 1.611 1.611 1.489 1.504 163,368 -0.09(-5.77%)
Aug 09, 2007 1.504 1.596 1.504 1.596 110,215 +0.05(+2.97%)
Aug 08, 2007 1.596 1.611 1.520 1.550 79,661 -0.03(-1.94%)
Aug 07, 2007 1.535 1.596 1.504 1.581 132,078 +0.11(+7.29%)
Aug 06, 2007 1.520 1.550 1.459 1.473 41,444 -0.08(-4.95%)
Aug 03, 2007 1.550 1.581 1.550 1.550 36,366 -0.03(-1.94%)
Aug 02, 2007 1.565 1.581 1.519 1.581 55,128 +0.08(+4.99%)
Aug 01, 2007 1.473 1.565 1.458 1.506 97,566 +0.00(+0.16%)
Jul 31, 2007 1.412 1.503 1.412 1.503 84,615 +0.09(+6.46%)
Jul 30, 2007 1.412 1.458 1.398 1.412 30,404 +0.00(+0.00%)
Jul 27, 2007 1.398 1.473 1.398 1.412 30,411 +0.01(+0.99%)
Jul 26, 2007 1.460 1.460 1.397 1.398 167,344 -0.06(-4.21%)
Jul 25, 2007 1.519 1.519 1.460 1.460 64,922 -0.04(-2.96%)
Jul 24, 2007 1.535 1.565 1.473 1.504 87,317 -0.05(-2.97%)
Jul 23, 2007 1.489 1.581 1.489 1.550 62,991 +0.05(+3.06%)
Jul 20, 2007 1.519 1.535 1.473 1.504 58,823 -0.02(-1.01%)
Jul 19, 2007 1.489 1.550 1.489 1.519 143,038 +0.02(+1.02%)
Jul 18, 2007 1.519 1.535 1.397 1.504 290,999 +0.00(+0.31%)
Jul 17, 2007 1.565 1.611 1.489 1.499 118,722 -0.07(-4.22%)
Jul 16, 2007 1.596 1.627 1.550 1.565 46,312 -0.05(-2.86%)
Jul 13, 2007 1.596 1.657 1.581 1.611 144,806 +0.03(+1.94%)
Jul 12, 2007 1.565 1.611 1.550 1.581 147,475 +0.03(+1.98%)
Jul 11, 2007 1.565 1.611 1.535 1.550 98,719 -0.02(-0.98%)
Jul 10, 2007 1.519 1.627 1.519 1.565 400,715 +0.08(+5.15%)
Jul 09, 2007 1.351 1.489 1.351 1.489 207,530 +0.15(+11.48%)
Jul 06, 2007 1.366 1.366 1.291 1.335 48,225 +0.02(+1.17%)
Jul 05, 2007 1.320 1.377 1.292 1.320 80,125 +0.02(+1.18%)
Jul 03, 2007 1.274 1.304 1.274 1.304 31,577 +0.01(+1.07%)
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.