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 (%)
Apr 29, 2005 2.160 2.160 1.990 2.070 76,023 -0.07(-3.27%)
Apr 28, 2005 2.340 2.340 2.130 2.140 91,254 -0.05(-2.28%)
Apr 27, 2005 2.050 2.260 2.000 2.190 258,812 +0.19(+9.50%)
Apr 26, 2005 2.130 2.130 1.900 2.000 187,397 -0.10(-4.76%)
Apr 25, 2005 2.200 2.220 2.060 2.100 81,532 -0.08(-3.67%)
Apr 22, 2005 2.220 2.250 2.180 2.180 80,033 -0.04(-1.80%)
Apr 21, 2005 2.200 2.320 2.200 2.220 55,374 -0.02(-0.89%)
Apr 20, 2005 2.260 2.300 2.210 2.240 89,721 -0.05(-2.18%)
Apr 19, 2005 2.210 2.370 2.210 2.290 75,753 +0.04(+1.78%)
Apr 18, 2005 2.420 2.420 2.210 2.250 104,125 -0.05(-2.17%)
Apr 15, 2005 2.380 2.430 2.250 2.300 128,020 -0.06(-2.54%)
Apr 14, 2005 2.420 2.430 2.320 2.360 69,152 -0.04(-1.67%)
Apr 13, 2005 2.570 2.600 2.400 2.400 62,213 -0.10(-4.00%)
Apr 12, 2005 2.470 2.590 2.430 2.500 32,700 +0.03(+1.21%)
Apr 11, 2005 2.410 2.500 2.410 2.470 23,415 +0.05(+2.07%)
Apr 08, 2005 2.490 2.530 2.420 2.420 93,706 -0.03(-1.22%)
Apr 07, 2005 2.450 2.530 2.420 2.450 47,145 -0.09(-3.51%)
Apr 06, 2005 2.490 2.580 2.480 2.539 47,088 -0.03(-1.21%)
Apr 05, 2005 2.480 2.600 2.470 2.570 70,965 -0.05(-1.91%)
Apr 04, 2005 2.600 2.620 2.570 2.620 39,951 +0.02(+0.77%)
Apr 01, 2005 2.670 2.670 2.500 2.600 65,772 -0.04(-1.52%)
Mar 31, 2005 2.550 2.710 2.510 2.640 74,738 +0.03(+1.15%)
Mar 30, 2005 2.580 2.800 2.530 2.610 151,436 +0.11(+4.40%)
Mar 29, 2005 2.460 2.570 2.360 2.500 90,220 +0.04(+1.63%)
Mar 28, 2005 2.490 2.570 2.450 2.460 14,249 +0.01(+0.41%)
Mar 24, 2005 2.580 2.680 2.450 2.450 46,075 -0.14(-5.41%)
Mar 23, 2005 2.640 2.640 2.420 2.590 108,965 +0.05(+1.97%)
Mar 22, 2005 2.610 2.670 2.510 2.540 82,197 -0.03(-1.17%)
Mar 21, 2005 2.410 2.590 2.310 2.570 210,079 +0.17(+7.08%)
Mar 18, 2005 2.250 2.400 2.190 2.400 275,137 +0.10(+4.35%)
Mar 17, 2005 2.390 2.400 2.260 2.300 391,401 -0.13(-5.35%)
Mar 16, 2005 2.530 2.590 2.380 2.430 176,843 -0.17(-6.54%)
Mar 15, 2005 2.620 2.700 2.500 2.600 151,173 -0.01(-0.38%)
Mar 14, 2005 2.660 2.770 2.610 2.610 39,625 -0.09(-3.33%)
Mar 11, 2005 2.650 2.800 2.640 2.700 95,144 +0.05(+1.89%)
Mar 10, 2005 2.810 2.830 2.630 2.650 126,787 -0.15(-5.36%)
Mar 09, 2005 2.940 2.940 2.720 2.800 117,070 -0.10(-3.45%)
Mar 08, 2005 2.840 2.970 2.660 2.900 292,238 +0.19(+7.01%)
Mar 07, 2005 2.850 2.970 2.680 2.710 506,249 -0.15(-5.24%)
Mar 04, 2005 3.700 3.750 2.520 2.860 2,170,016 -0.42(-12.80%)
Mar 03, 2005 3.290 3.350 3.240 3.280 140,956 -0.06(-1.80%)
Mar 02, 2005 3.180 3.380 3.000 3.340 384,644 +0.19(+6.03%)
Mar 01, 2005 3.270 3.270 3.130 3.150 86,671 -0.05(-1.56%)
Feb 28, 2005 3.180 3.340 3.150 3.200 188,828 -0.02(-0.62%)
Feb 25, 2005 3.220 3.390 3.200 3.220 210,299 +0.02(+0.63%)
Feb 24, 2005 3.210 3.320 3.180 3.200 161,976 -0.01(-0.31%)
Feb 23, 2005 3.280 3.400 3.200 3.210 156,656 -0.05(-1.53%)
Feb 22, 2005 3.390 3.500 3.230 3.260 190,605 -0.04(-1.21%)
Feb 18, 2005 3.300 3.450 3.200 3.300 364,619 +0.10(+3.12%)
Feb 17, 2005 3.290 3.340 3.190 3.200 105,881 +0.00(+0.00%)
Feb 16, 2005 3.190 3.300 3.130 3.200 94,565 +0.00(+0.00%)
Feb 15, 2005 3.260 3.350 3.100 3.200 125,450 -0.07(-2.08%)
Feb 14, 2005 3.110 3.290 3.020 3.268 288,437 +0.28(+9.30%)
Feb 11, 2005 3.190 3.300 2.970 2.990 196,475 -0.20(-6.27%)
Feb 10, 2005 3.180 3.280 3.090 3.190 250,444 +0.11(+3.57%)
Feb 09, 2005 3.160 3.290 3.060 3.080 113,392 -0.12(-3.75%)
Feb 08, 2005 2.970 3.240 2.970 3.200 455,764 +0.16(+5.26%)
Feb 07, 2005 3.130 3.140 2.950 3.040 212,374 -0.09(-2.88%)
Feb 04, 2005 3.150 3.270 3.060 3.130 351,419 -0.07(-2.19%)
Feb 03, 2005 3.310 3.310 2.930 3.200 152,237 -0.09(-2.74%)
Feb 02, 2005 3.390 3.390 3.240 3.290 96,130 +0.00(+0.00%)
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.