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 (%)
Oct 31, 2007 2.103 2.164 2.057 2.133 80,314 +0.03(+1.46%)
Oct 30, 2007 2.057 2.149 2.057 2.103 49,785 +0.05(+2.24%)
Oct 29, 2007 2.072 2.087 2.026 2.057 39,884 -0.02(-0.74%)
Oct 26, 2007 2.102 2.102 2.011 2.072 34,202 +0.00(+0.01%)
Oct 25, 2007 2.103 2.103 2.026 2.072 21,389 -0.03(-1.46%)
Oct 24, 2007 2.056 2.103 2.041 2.102 54,869 +0.05(+2.24%)
Oct 23, 2007 2.010 2.164 1.980 2.056 50,368 +0.08(+3.87%)
Oct 22, 2007 2.026 2.072 1.949 1.980 71,414 -0.12(-5.84%)
Oct 19, 2007 2.133 2.133 2.026 2.103 63,395 +0.00(+0.00%)
Oct 18, 2007 2.041 2.118 2.026 2.103 26,356 +0.08(+3.79%)
Oct 17, 2007 2.072 2.118 2.026 2.026 52,128 -0.05(-2.22%)
Oct 16, 2007 2.072 2.149 1.995 2.072 100,805 +0.03(+1.50%)
Oct 15, 2007 2.072 2.087 1.995 2.041 64,426 -0.05(-2.21%)
Oct 12, 2007 2.072 2.118 1.995 2.087 92,788 +0.08(+3.82%)
Oct 11, 2007 2.179 2.256 1.934 2.010 250,922 -0.11(-5.07%)
Oct 10, 2007 2.195 2.271 2.118 2.118 115,223 -0.06(-2.81%)
Oct 09, 2007 2.210 2.241 2.149 2.179 58,118 -0.06(-2.75%)
Oct 08, 2007 2.195 2.271 2.179 2.241 68,737 +0.09(+4.29%)
Oct 05, 2007 2.271 2.302 2.133 2.148 163,679 -0.12(-5.41%)
Oct 04, 2007 2.317 2.394 2.247 2.271 64,349 -0.09(-3.90%)
Oct 03, 2007 2.348 2.394 2.103 2.363 191,221 +0.03(+1.32%)
Oct 02, 2007 1.995 2.348 1.995 2.333 466,924 +0.32(+16.03%)
Oct 01, 2007 2.010 2.072 1.995 2.010 103,862 +0.00(+0.00%)
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%)
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.