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 (%)
Mar 31, 2010 0.9469 0.9535 0.9136 0.9306 280,570 -0.01(-1.45%)
Mar 30, 2010 0.8980 0.9567 0.8653 0.9443 389,910 +0.04(+4.03%)
Mar 29, 2010 0.8653 0.9078 0.8457 0.9078 332,007 +0.04(+4.51%)
Mar 26, 2010 0.8065 0.8718 0.7837 0.8686 623,342 +0.05(+6.40%)
Mar 25, 2010 0.9567 0.9567 0.8163 0.8163 1,186,212 -0.16(-16.39%)
Mar 24, 2010 0.9469 0.9861 0.9067 0.9763 697,956 +0.02(+2.36%)
Mar 23, 2010 0.9633 0.9727 0.9339 0.9538 226,599 +0.00(+0.03%)
Mar 22, 2010 0.8882 0.9535 0.8718 0.9535 165,438 +0.06(+6.18%)
Mar 19, 2010 0.9306 0.9306 0.8718 0.8980 453,037 -0.04(-4.51%)
Mar 18, 2010 0.9763 0.9763 0.9110 0.9404 306,696 -0.04(-3.64%)
Mar 17, 2010 0.9992 0.9992 0.9469 0.9759 578,271 -0.01(-1.03%)
Mar 16, 2010 0.9567 1.025 0.9567 0.9861 353,025 +0.01(+1.00%)
Mar 15, 2010 0.9763 1.006 0.9600 0.9763 611,076 -0.02(-1.97%)
Mar 12, 2010 0.9208 0.9959 0.9143 0.9959 297,772 +0.05(+4.81%)
Mar 11, 2010 0.9371 0.9672 0.9045 0.9502 516,231 -0.01(-1.02%)
Mar 10, 2010 0.8882 0.9600 0.8653 0.9600 476,774 +0.07(+7.69%)
Mar 09, 2010 0.8653 0.9110 0.8490 0.8914 427,051 +0.02(+2.02%)
Mar 08, 2010 0.8686 0.8882 0.8588 0.8738 173,101 -0.01(-0.67%)
Mar 05, 2010 0.8980 0.9469 0.8653 0.8797 613,496 -0.02(-1.89%)
Mar 04, 2010 0.9078 0.9143 0.8653 0.8967 318,155 -0.01(-1.22%)
Mar 03, 2010 0.8784 0.9176 0.8784 0.9078 194,853 +0.02(+2.39%)
Mar 02, 2010 0.8261 0.9045 0.8196 0.8865 520,148 +0.07(+8.16%)
Mar 01, 2010 0.8555 0.8673 0.8033 0.8196 250,836 -0.03(-3.46%)
Feb 26, 2010 0.8751 0.8882 0.8196 0.8490 91,844 -0.01(-1.14%)
Feb 25, 2010 0.9241 0.9241 0.8490 0.8588 162,930 -0.07(-7.39%)
Feb 24, 2010 0.9371 0.9371 0.9045 0.9274 119,835 -0.03(-2.74%)
Feb 23, 2010 0.9143 0.9535 0.8294 0.9535 369,780 +0.04(+4.29%)
Feb 22, 2010 0.9110 0.9371 0.8947 0.9143 283,730 +0.02(+1.82%)
Feb 19, 2010 0.9143 0.9371 0.8816 0.8980 268,644 -0.02(-1.79%)
Feb 18, 2010 0.8522 0.9437 0.8522 0.9143 383,968 +0.05(+6.06%)
Feb 17, 2010 0.8849 0.9110 0.8424 0.8620 191,791 -0.01(-1.49%)
Feb 16, 2010 0.8980 0.9306 0.8555 0.8751 414,336 -0.02(-2.55%)
Feb 12, 2010 0.9698 0.8980 0.8980 0.8980 1,240,614 -0.08(-7.72%)
Feb 11, 2010 0.8849 0.9763 0.8849 0.9731 498,677 +0.08(+9.16%)
Feb 10, 2010 0.8718 0.8947 0.8457 0.8914 195,172 +0.02(+2.63%)
Feb 09, 2010 0.8784 0.8784 0.8392 0.8686 232,926 +0.02(+1.92%)
Feb 08, 2010 0.8751 0.8784 0.8196 0.8522 181,611 +0.01(+0.77%)
Feb 05, 2010 0.8555 0.8784 0.8163 0.8457 355,052 -0.01(-1.15%)
Feb 04, 2010 0.8784 0.9045 0.8425 0.8555 221,344 -0.03(-3.32%)
Feb 03, 2010 0.8718 0.9535 0.8588 0.8849 721,415 +0.01(+1.50%)
Feb 02, 2010 0.8980 0.9208 0.8686 0.8718 446,192 -0.05(-5.32%)
Feb 01, 2010 0.9404 0.9469 0.8653 0.9208 644,108 -0.00(-0.35%)
Jan 29, 2010 0.9567 0.9959 0.9045 0.9241 389,732 -0.03(-3.08%)
Jan 28, 2010 0.9208 1.006 0.8980 0.9535 520,911 +0.05(+5.80%)
Jan 27, 2010 0.9208 0.9731 0.8980 0.9012 393,704 -0.04(-4.50%)
Jan 26, 2010 1.006 1.012 0.9208 0.9437 569,757 -0.05(-4.62%)
Jan 25, 2010 0.9796 1.064 0.9110 0.9894 1,346,696 +0.02(+2.36%)
Jan 22, 2010 1.045 1.084 0.9404 0.9665 1,480,842 -0.07(-6.33%)
Jan 21, 2010 1.192 1.192 1.019 1.032 1,375,263 -0.10(-8.67%)
Jan 20, 2010 1.146 1.176 1.038 1.130 3,601,491 -0.06(-5.21%)
Jan 19, 2010 1.339 1.535 1.162 1.192 14,674,719 -0.04(-3.44%)
Jan 15, 2010 0.6041 1.234 1.234 1.234 16,664,232 +0.66(+116.00%)
Jan 14, 2010 0.5453 0.6073 0.5453 0.5714 420,173 +0.01(+1.74%)
Jan 13, 2010 0.5584 0.5649 0.5388 0.5616 14,589 +0.01(+1.18%)
Jan 12, 2010 0.5355 0.5812 0.5257 0.5551 87,587 +0.02(+4.29%)
Jan 11, 2010 0.5355 0.5388 0.5094 0.5322 63,203 -0.00(-0.60%)
Jan 08, 2010 0.4963 0.5355 0.4833 0.5355 31,641 +0.04(+7.89%)
Jan 07, 2010 0.5225 0.5649 0.4963 0.4963 103,818 -0.02(-3.80%)
Jan 06, 2010 0.5322 0.5551 0.5159 0.5159 62,924 -0.02(-3.11%)
Jan 05, 2010 0.5355 0.5551 0.5061 0.5325 68,899 +0.01(+1.28%)
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.