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 (%)
Mar 31, 2008 0.8904 0.9100 0.8800 0.8828 39,390 +0.00(+0.32%)
Mar 28, 2008 0.8800 0.9100 0.8800 0.8800 35,035 +0.00(+0.00%)
Mar 27, 2008 0.9200 0.9200 0.8800 0.8800 35,929 -0.02(-2.22%)
Mar 26, 2008 0.9500 0.9900 0.8600 0.9000 279,145 +0.00(+0.00%)
Mar 25, 2008 0.8800 0.9199 0.8700 0.9000 35,785 +0.02(+2.27%)
Mar 24, 2008 0.8499 0.8996 0.8301 0.8800 46,730 +0.03(+3.53%)
Mar 21, 2008 0.8200 0.8600 0.8000 0.8500 35,195 +0.00(+0.00%)
Mar 20, 2008 0.8200 0.8600 0.8000 0.8500 35,195 +0.04(+4.81%)
Mar 19, 2008 0.8000 0.8401 0.8000 0.8110 45,395 +0.00(+0.12%)
Mar 18, 2008 0.8200 0.8600 0.7999 0.8100 44,787 -0.01(-1.22%)
Mar 17, 2008 0.8100 0.8700 0.7800 0.8200 36,801 +0.02(+2.50%)
Mar 14, 2008 0.8400 0.8400 0.8000 0.8000 32,114 -0.03(-3.61%)
Mar 13, 2008 0.8500 0.8600 0.8200 0.8300 33,497 -0.03(-3.49%)
Mar 12, 2008 0.9600 0.9600 0.8400 0.8600 57,000 +0.05(+6.17%)
Mar 11, 2008 0.8600 0.8601 0.7700 0.8100 203,197 -0.05(-5.81%)
Mar 10, 2008 0.8600 0.9000 0.8600 0.8600 104,120 +0.00(+0.00%)
Mar 07, 2008 0.9100 0.9399 0.8600 0.8600 380,980 -0.10(-10.42%)
Mar 06, 2008 0.9800 1.000 0.9300 0.9600 197,497 -0.01(-1.23%)
Mar 05, 2008 0.9600 0.9800 0.9600 0.9720 30,519 +0.03(+2.86%)
Mar 04, 2008 0.9799 0.9799 0.9400 0.9450 23,120 -0.01(-0.53%)
Mar 03, 2008 0.9500 0.9900 0.9400 0.9500 54,445 -0.03(-3.06%)
Feb 29, 2008 0.9608 0.9900 0.9400 0.9800 55,814 -0.01(-1.01%)
Feb 28, 2008 0.9600 1.000 0.9600 0.9900 7,100 +0.00(+0.00%)
Feb 27, 2008 1.000 1.030 0.9800 0.9900 43,980 +0.00(+0.00%)
Feb 26, 2008 0.9900 1.000 0.9600 0.9900 39,391 +0.02(+2.06%)
Feb 25, 2008 0.9800 1.010 0.9400 0.9700 94,774 -0.01(-1.02%)
Feb 22, 2008 0.9800 0.9900 0.9400 0.9800 158,023 -0.02(-2.00%)
Feb 21, 2008 1.030 1.040 0.9900 1.000 56,408 +0.00(+0.00%)
Feb 20, 2008 1.010 1.020 1.000 1.000 39,819 -0.01(-0.99%)
Feb 19, 2008 1.010 1.020 1.000 1.010 14,900 -0.01(-0.98%)
Feb 18, 2008 1.040 1.040 1.000 1.020 27,013 +0.00(+0.00%)
Feb 15, 2008 1.040 1.040 1.000 1.020 27,013 +0.00(+0.00%)
Feb 14, 2008 1.040 1.050 1.000 1.020 110,565 +0.00(+0.00%)
Feb 13, 2008 1.050 1.050 1.010 1.020 24,579 -0.02(-1.91%)
Feb 12, 2008 1.020 1.050 1.000 1.040 53,553 -0.01(-0.96%)
Feb 11, 2008 1.000 1.050 1.000 1.050 8,485 +0.05(+5.00%)
Feb 08, 2008 1.000 1.000 0.9800 1.000 46,700 +0.00(+0.00%)
Feb 07, 2008 1.000 1.020 0.9700 1.000 146,880 -0.02(-1.95%)
Feb 06, 2008 1.020 1.040 1.000 1.020 59,190 -0.02(-1.93%)
Feb 05, 2008 1.000 1.080 1.000 1.040 63,899 +0.02(+1.96%)
Feb 04, 2008 1.000 1.057 1.000 1.020 21,243 +0.00(+0.00%)
Feb 01, 2008 1.050 1.080 1.000 1.020 86,262 -0.05(-4.67%)
Jan 31, 2008 1.030 1.090 1.010 1.070 39,000 +0.01(+0.95%)
Jan 30, 2008 1.030 1.100 1.010 1.060 29,277 -0.00(-0.01%)
Jan 29, 2008 1.030 1.100 1.010 1.060 36,400 +0.02(+1.92%)
Jan 28, 2008 1.000 1.060 1.000 1.040 64,983 +0.01(+0.97%)
Jan 25, 2008 1.090 1.100 1.000 1.030 94,134 -0.07(-6.36%)
Jan 24, 2008 1.070 1.100 1.020 1.100 53,105 +0.02(+1.85%)
Jan 23, 2008 1.050 1.080 0.9700 1.080 139,932 +0.04(+3.85%)
Jan 22, 2008 0.9900 1.040 0.9900 1.040 183,050 -0.05(-4.59%)
Jan 21, 2008 1.110 1.110 1.070 1.090 42,660 +0.00(+0.00%)
Jan 18, 2008 1.110 1.110 1.070 1.090 42,660 -0.01(-0.91%)
Jan 17, 2008 1.100 1.150 1.080 1.100 100,422 -0.05(-4.35%)
Jan 16, 2008 1.150 1.150 1.100 1.150 84,170 +0.03(+2.68%)
Jan 15, 2008 1.130 1.150 1.110 1.120 99,085 -0.02(-1.75%)
Jan 14, 2008 1.140 1.170 1.140 1.140 68,719 -0.02(-1.72%)
Jan 11, 2008 1.160 1.180 1.140 1.160 103,118 -0.02(-1.69%)
Jan 10, 2008 1.130 1.190 1.130 1.180 102,689 +0.04(+3.51%)
Jan 09, 2008 1.190 1.230 1.140 1.140 99,037 -0.07(-5.78%)
Jan 08, 2008 1.200 1.220 1.190 1.210 61,777 +0.04(+3.41%)
Jan 07, 2008 1.210 1.210 1.140 1.170 143,068 -0.04(-3.31%)
Jan 04, 2008 1.170 1.240 1.150 1.210 157,188 +0.03(+2.54%)
Jan 03, 2008 1.200 1.240 1.170 1.180 60,613 -0.05(-4.07%)
Jan 02, 2008 1.230 1.280 1.200 1.230 85,169 -0.02(-1.61%)
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.