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 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%)
Nov 01, 2011 1.388 1.469 1.381 1.427 76,972 -0.03(-2.24%)
Oct 31, 2011 1.475 1.479 1.420 1.460 27,684 -0.01(-0.45%)
Oct 28, 2011 1.371 1.486 1.368 1.466 607,062 +0.06(+4.18%)
Oct 27, 2011 1.326 1.443 1.316 1.407 581,830 +0.12(+9.09%)
Oct 26, 2011 1.316 1.375 1.290 1.290 58,217 -0.00(-0.23%)
Oct 25, 2011 1.287 1.358 1.285 1.293 13,337 -0.01(-1.00%)
Oct 24, 2011 1.332 1.355 1.260 1.306 221,947 -0.03(-2.20%)
Oct 21, 2011 1.391 1.404 1.306 1.336 74,133 -0.02(-1.68%)
Oct 20, 2011 1.384 1.430 1.306 1.358 104,620 -0.02(-1.66%)
Oct 19, 2011 1.381 1.384 1.352 1.381 107,324 +0.02(+1.68%)
Oct 18, 2011 1.362 1.384 1.329 1.358 78,332 +0.02(+1.46%)
Oct 17, 2011 1.356 1.362 1.329 1.339 19,440 +0.00(+0.24%)
Oct 14, 2011 1.322 1.362 1.322 1.336 107,713 +0.03(+2.25%)
Oct 13, 2011 1.290 1.332 1.287 1.306 29,528 +0.03(+2.30%)
Oct 12, 2011 1.234 1.313 1.234 1.277 188,379 +0.06(+4.83%)
Oct 11, 2011 1.241 1.270 1.202 1.218 70,942 -0.01(-1.06%)
Oct 10, 2011 1.179 1.280 1.146 1.231 331,909 +0.08(+7.10%)
Oct 07, 2011 1.149 1.228 1.136 1.149 174,748 +0.01(+0.57%)
Oct 06, 2011 1.169 1.182 1.123 1.143 81,982 +0.00(+0.00%)
Oct 05, 2011 1.110 1.182 1.078 1.143 188,223 +0.03(+2.37%)
Oct 04, 2011 1.159 1.220 1.035 1.116 234,589 -0.06(-5.03%)
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.