Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

N/A 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 31, 2008 0.7000 0.7400 0.7000 0.7300 86,497 +0.01(+1.37%)
Dec 30, 2008 0.7700 0.7700 0.7100 0.7201 72,892 -0.06(-7.68%)
Dec 29, 2008 0.7700 0.8100 0.7700 0.7800 55,854 -0.04(-4.87%)
Dec 26, 2008 0.8799 0.8799 0.7900 0.8199 51,725 +0.02(+2.49%)
Dec 24, 2008 0.8000 0.8116 0.8000 0.8000 11,555 +0.00(+0.00%)
Dec 23, 2008 0.8500 0.8900 0.8000 0.8000 13,847 +0.00(+0.00%)
Dec 22, 2008 0.7800 0.8320 0.7800 0.8000 6,219 +0.00(+0.00%)
Dec 19, 2008 0.8100 0.8899 0.7700 0.8000 38,011 -0.08(-9.08%)
Dec 18, 2008 0.8200 0.8799 0.8100 0.8799 1,771 +0.03(+3.52%)
Dec 17, 2008 0.9999 0.9999 0.8200 0.8500 9,733 -0.06(-6.59%)
Dec 16, 2008 0.7900 1.110 0.7900 0.9100 98,869 +0.04(+4.60%)
Dec 15, 2008 0.7701 0.8700 0.7701 0.8700 32,819 +0.06(+7.42%)
Dec 12, 2008 0.8000 0.8100 0.7715 0.8099 2,350 +0.02(+2.53%)
Dec 11, 2008 0.7700 0.8200 0.7700 0.7899 16,337 -0.01(-1.26%)
Dec 10, 2008 0.8200 0.8200 0.8000 0.8000 10,227 +0.03(+3.90%)
Dec 09, 2008 0.8889 0.8889 0.7700 0.7700 17,589 +0.00(+0.00%)
Dec 08, 2008 0.8000 0.8000 0.7500 0.7700 32,559 +0.03(+4.05%)
Dec 05, 2008 0.7500 0.7799 0.6999 0.7400 41,221 -0.04(-5.13%)
Dec 04, 2008 0.7300 0.7900 0.7000 0.7800 43,381 -0.02(-2.49%)
Dec 03, 2008 0.8100 0.9399 0.7700 0.7999 11,204 -0.05(-5.56%)
Dec 02, 2008 0.9100 0.9399 0.7500 0.8470 26,730 -0.09(-9.79%)
Dec 01, 2008 0.9100 0.9399 0.8501 0.9389 1,380 +0.06(+6.71%)
Nov 28, 2008 0.8600 0.8799 0.8000 0.8799 7,153 +0.01(+1.14%)
Nov 26, 2008 0.8899 0.9400 0.8300 0.8700 14,656 +0.01(+1.16%)
Nov 25, 2008 0.8600 0.8900 0.7499 0.8600 14,189 +0.02(+2.38%)
Nov 24, 2008 0.8500 0.8699 0.7799 0.8400 19,100 +0.06(+7.71%)
Nov 21, 2008 0.8001 0.8600 0.6900 0.7799 12,328 -0.08(-9.31%)
Nov 20, 2008 0.8900 0.8900 0.8600 0.8600 13,896 -0.07(-7.53%)
Nov 19, 2008 0.9100 0.9775 0.8900 0.9300 17,925 +0.00(+0.00%)
Nov 18, 2008 0.9201 0.9610 0.9201 0.9300 13,892 -0.03(-3.12%)
Nov 17, 2008 0.9700 1.000 0.9000 0.9600 15,744 -0.07(-6.80%)
Nov 14, 2008 0.8600 1.110 0.8600 1.030 23,816 +0.13(+14.44%)
Nov 13, 2008 1.010 1.040 0.8600 0.9000 116,799 -0.16(-15.09%)
Nov 12, 2008 1.200 1.200 1.014 1.060 43,406 -0.15(-12.40%)
Nov 11, 2008 1.180 1.290 1.100 1.210 39,799 -0.07(-5.46%)
Nov 10, 2008 1.860 1.860 1.000 1.280 325,677 -0.59(-31.56%)
Nov 07, 2008 1.910 1.910 1.720 1.870 27,600 -0.05(-2.60%)
Nov 06, 2008 1.860 1.950 1.840 1.920 11,476 -0.16(-7.69%)
Nov 05, 2008 1.980 2.080 1.810 2.080 14,563 +0.02(+0.97%)
Nov 04, 2008 1.990 2.078 1.930 2.060 11,427 +0.07(+3.52%)
Nov 03, 2008 1.767 2.000 1.767 1.990 12,202 +0.14(+7.57%)
Oct 31, 2008 1.830 1.870 1.650 1.850 14,413 +0.02(+1.09%)
Oct 30, 2008 1.850 1.920 1.820 1.830 9,507 +0.05(+2.81%)
Oct 29, 2008 1.900 1.980 1.770 1.780 12,585 -0.22(-11.00%)
Oct 28, 2008 2.190 2.190 1.900 2.000 11,882 +0.25(+14.29%)
Oct 27, 2008 1.730 1.800 1.670 1.750 39,455 +0.05(+2.94%)
Oct 24, 2008 1.600 1.810 1.600 1.700 16,296 -0.23(-11.92%)
Oct 23, 2008 2.050 2.070 1.760 1.930 6,623 -0.23(-10.65%)
Oct 22, 2008 2.160 2.380 2.118 2.160 9,615 -0.12(-5.26%)
Oct 21, 2008 2.050 2.280 1.950 2.280 20,012 +0.26(+12.87%)
Oct 20, 2008 2.010 2.190 2.010 2.020 4,583 -0.08(-3.81%)
Oct 17, 2008 2.010 2.220 2.010 2.100 12,087 +0.11(+5.53%)
Oct 16, 2008 1.790 2.150 1.750 1.990 23,496 +0.17(+9.34%)
Oct 15, 2008 1.905 1.905 1.750 1.820 10,054 -0.11(-5.70%)
Oct 14, 2008 1.930 2.010 1.870 1.930 7,978 +0.08(+4.33%)
Oct 13, 2008 1.880 2.040 1.760 1.850 18,236 +0.32(+20.91%)
Oct 10, 2008 1.750 1.750 1.530 1.530 46,706 -0.28(-15.46%)
Oct 09, 2008 1.900 1.940 1.784 1.810 10,883 -0.09(-4.74%)
Oct 08, 2008 1.943 2.000 1.790 1.900 43,064 -0.10(-5.00%)
Oct 07, 2008 2.030 2.160 2.000 2.000 78,397 -0.04(-1.96%)
Oct 06, 2008 2.200 2.250 2.010 2.040 17,129 -0.22(-9.73%)
Oct 03, 2008 2.260 2.400 2.200 2.260 11,601 +0.01(+0.44%)
Oct 02, 2008 2.570 2.570 2.250 2.250 18,956 -0.20(-8.16%)
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.