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 (%)
Jan 31, 2012 0.9339 0.9339 0.8522 0.9012 141,851 +0.02(+2.22%)
Jan 30, 2012 0.8882 0.9339 0.8686 0.8816 200,513 -0.02(-2.17%)
Jan 27, 2012 0.8980 0.9012 0.8653 0.9012 100,027 -0.01(-1.43%)
Jan 26, 2012 0.9012 0.9339 0.8849 0.9143 261,708 +0.02(+2.19%)
Jan 25, 2012 0.9110 0.9176 0.8686 0.8947 117,385 +0.03(+3.40%)
Jan 24, 2012 0.8816 0.9241 0.8588 0.8653 264,828 -0.01(-1.12%)
Jan 23, 2012 0.8555 0.9012 0.8327 0.8751 79,560 +0.02(+2.68%)
Jan 20, 2012 0.8457 0.9208 0.8327 0.8522 438,989 +0.02(+2.35%)
Jan 19, 2012 0.8490 0.8751 0.8033 0.8327 537,252 -0.00(-0.39%)
Jan 18, 2012 0.8425 0.8882 0.8294 0.8359 273,314 -0.01(-1.15%)
Jan 17, 2012 0.9763 0.9763 0.8359 0.8457 359,649 -0.10(-11.00%)
Jan 13, 2012 0.9698 0.9959 0.9371 0.9502 165,873 -0.02(-2.02%)
Jan 12, 2012 1.038 1.038 0.9469 0.9698 171,575 -0.03(-3.26%)
Jan 11, 2012 1.022 1.064 0.9927 1.002 87,789 -0.02(-2.23%)
Jan 10, 2012 1.071 1.119 1.009 1.025 298,537 -0.03(-3.09%)
Jan 09, 2012 1.078 1.078 1.051 1.058 44,911 -0.01(-0.61%)
Jan 06, 2012 1.019 1.078 1.016 1.064 156,520 +0.04(+4.15%)
Jan 05, 2012 1.006 1.025 1.003 1.022 22,392 +0.00(+0.32%)
Jan 04, 2012 1.019 1.035 0.9829 1.019 146,138 -0.06(-5.17%)
Dec 30, 2011 1.074 1.087 1.045 1.074 108,706 +0.01(+0.61%)
Dec 29, 2011 1.064 1.097 1.035 1.068 360,672 +0.00(+0.00%)
Dec 28, 2011 1.048 1.104 1.032 1.068 347,494 +0.02(+1.55%)
Dec 27, 2011 0.9339 1.061 0.9339 1.051 252,110 +0.10(+11.03%)
Dec 23, 2011 0.9665 0.9763 0.9306 0.9469 114,583 +0.00(+0.35%)
Dec 21, 2011 0.9437 0.9633 0.9078 0.9437 313,213 +0.01(+0.70%)
Dec 20, 2011 0.9502 0.9633 0.8882 0.9371 256,318 +0.08(+9.96%)
Dec 19, 2011 0.8784 0.8816 0.8229 0.8522 352,045 +0.01(+1.16%)
Dec 16, 2011 0.7869 0.8882 0.7869 0.8425 429,848 +0.08(+10.26%)
Dec 15, 2011 0.7608 0.8457 0.7314 0.7641 501,326 +0.02(+3.08%)
Dec 14, 2011 0.8327 0.8327 0.7020 0.7412 400,454 -0.07(-8.47%)
Dec 13, 2011 0.8849 0.8882 0.7935 0.8098 529,109 -0.07(-8.15%)
Dec 12, 2011 0.8816 0.9045 0.8620 0.8816 311,887 -0.01(-1.10%)
Dec 09, 2011 0.9143 0.9829 0.8327 0.8914 1,313,713 -0.02(-1.80%)
Dec 08, 2011 0.9731 1.006 0.8882 0.9078 148,408 -0.07(-7.02%)
Dec 07, 2011 1.006 1.019 0.9567 0.9763 383,050 -0.03(-2.61%)
Dec 06, 2011 1.078 1.123 0.9959 1.002 214,132 -0.12(-10.50%)
Dec 05, 2011 1.133 1.159 1.104 1.120 102,878 +0.01(+0.68%)
Dec 02, 2011 1.110 1.146 1.094 1.112 83,480 +0.02(+1.70%)
Dec 01, 2011 1.091 1.202 1.045 1.094 115,829 +0.00(+0.33%)
Nov 30, 2011 1.133 1.133 1.071 1.090 102,369 +0.00(+0.27%)
Nov 29, 2011 1.087 1.110 1.074 1.087 114,353 +0.01(+0.60%)
Nov 28, 2011 1.140 1.140 1.068 1.081 297,049 -0.02(-1.49%)
Nov 25, 2011 1.228 1.228 1.061 1.097 65,564 -0.07(-5.88%)
Nov 23, 2011 1.127 1.176 1.078 1.166 32,009 +0.03(+2.29%)
Nov 22, 2011 1.264 1.290 1.107 1.140 120,769 -0.12(-9.35%)
Nov 21, 2011 1.267 1.306 1.243 1.257 54,656 -0.03(-2.53%)
Nov 18, 2011 1.306 1.322 1.273 1.290 74,213 +0.00(+0.00%)
Nov 17, 2011 1.300 1.332 1.257 1.290 64,627 -0.02(-1.25%)
Nov 16, 2011 1.300 1.345 1.280 1.306 49,076 -0.01(-0.74%)
Nov 15, 2011 1.306 1.332 1.290 1.316 120,156 +0.02(+1.77%)
Nov 14, 2011 1.290 1.342 1.290 1.293 122,833 +0.01(+0.51%)
Nov 11, 2011 1.355 1.355 1.277 1.287 80,494 -0.03(-2.23%)
Nov 10, 2011 1.394 1.414 1.293 1.316 84,144 -0.07(-5.18%)
Nov 09, 2011 1.398 1.438 1.349 1.388 94,882 -0.01(-0.93%)
Nov 08, 2011 1.388 1.437 1.381 1.401 71,597 +0.00(+0.00%)
Nov 07, 2011 1.437 1.450 1.371 1.401 128,456 -0.03(-2.05%)
Nov 04, 2011 1.420 1.469 1.414 1.430 166,774 -0.01(-0.68%)
Nov 03, 2011 1.456 1.466 1.368 1.440 395,477 +0.01(+0.68%)
Nov 02, 2011 1.443 1.469 1.424 1.430 70,605 +0.00(+0.23%)
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.