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 30, 2010 5.050 5.230 4.730 4.750 274,008 -0.34(-6.68%)
Apr 29, 2010 4.740 5.120 4.610 5.090 171,680 +0.49(+10.65%)
Apr 28, 2010 4.590 4.740 4.540 4.600 56,802 +0.01(+0.22%)
Apr 27, 2010 5.000 5.020 4.440 4.590 149,199 -0.31(-6.33%)
Apr 26, 2010 4.970 5.110 4.800 4.900 115,516 -0.10(-2.00%)
Apr 23, 2010 4.640 5.100 4.620 5.000 769,827 +0.35(+7.53%)
Apr 22, 2010 4.400 4.760 4.320 4.650 620,510 +0.21(+4.73%)
Apr 21, 2010 4.290 4.640 4.231 4.440 2,534,995 +0.16(+3.74%)
Apr 20, 2010 4.030 4.340 3.810 4.280 1,705,555 +0.28(+7.00%)
Apr 19, 2010 3.990 4.240 3.770 4.000 1,419,769 +0.05(+1.26%)
Apr 16, 2010 3.940 4.380 3.690 3.950 2,610,131 -0.01(-0.30%)
Apr 15, 2010 3.710 4.200 3.710 3.962 517,591 +0.22(+5.94%)
Apr 14, 2010 3.250 3.980 3.250 3.740 2,540,325 +0.48(+14.72%)
Apr 13, 2010 3.230 3.430 3.103 3.260 361,978 +0.03(+0.93%)
Apr 12, 2010 3.160 3.470 2.970 3.230 1,169,067 +0.04(+1.25%)
Apr 09, 2010 3.160 3.360 3.060 3.190 151,686 -0.07(-2.14%)
Apr 08, 2010 3.340 3.480 3.150 3.260 692,288 -0.12(-3.55%)
Apr 07, 2010 3.150 3.400 3.020 3.380 296,707 +0.38(+12.74%)
Apr 06, 2010 2.940 3.070 2.932 2.998 231,445 +0.03(+0.94%)
Apr 05, 2010 3.000 3.000 2.860 2.970 119,742 +0.01(+0.34%)
Apr 01, 2010 2.910 2.960 2.960 2.960 246,800 +0.11(+3.86%)
Mar 31, 2010 2.900 2.920 2.798 2.850 91,615 -0.04(-1.45%)
Mar 30, 2010 2.750 2.930 2.650 2.892 127,318 +0.11(+4.03%)
Mar 29, 2010 2.650 2.780 2.590 2.780 108,411 +0.12(+4.51%)
Mar 26, 2010 2.470 2.670 2.400 2.660 203,541 +0.16(+6.40%)
Mar 25, 2010 2.930 2.930 2.500 2.500 387,336 -0.49(-16.39%)
Mar 24, 2010 2.900 3.020 2.777 2.990 227,905 +0.07(+2.36%)
Mar 23, 2010 2.950 2.979 2.860 2.921 73,992 +0.00(+0.03%)
Mar 22, 2010 2.720 2.920 2.670 2.920 54,021 +0.17(+6.18%)
Mar 19, 2010 2.850 2.850 2.670 2.750 147,931 -0.13(-4.51%)
Mar 18, 2010 2.990 2.990 2.790 2.880 100,146 -0.11(-3.64%)
Mar 17, 2010 3.060 3.060 2.900 2.989 188,824 -0.03(-1.03%)
Mar 16, 2010 2.930 3.140 2.930 3.020 115,274 +0.03(+1.00%)
Mar 15, 2010 2.990 3.080 2.940 2.990 199,536 -0.06(-1.97%)
Mar 12, 2010 2.820 3.050 2.800 3.050 97,232 +0.14(+4.81%)
Mar 11, 2010 2.870 2.962 2.770 2.910 168,566 -0.03(-1.02%)
Mar 10, 2010 2.720 2.940 2.650 2.940 155,682 +0.21(+7.69%)
Mar 09, 2010 2.650 2.790 2.600 2.730 139,446 +0.05(+2.02%)
Mar 08, 2010 2.660 2.720 2.630 2.676 56,523 -0.02(-0.67%)
Mar 05, 2010 2.750 2.900 2.650 2.694 200,326 -0.05(-1.89%)
Mar 04, 2010 2.780 2.800 2.650 2.746 103,888 -0.03(-1.22%)
Mar 03, 2010 2.690 2.810 2.690 2.780 63,626 +0.06(+2.39%)
Mar 02, 2010 2.530 2.770 2.510 2.715 169,845 +0.20(+8.16%)
Mar 01, 2010 2.620 2.656 2.460 2.510 81,906 -0.09(-3.46%)
Feb 26, 2010 2.680 2.720 2.510 2.600 29,990 -0.03(-1.14%)
Feb 25, 2010 2.830 2.830 2.600 2.630 53,202 -0.21(-7.39%)
Feb 24, 2010 2.870 2.870 2.770 2.840 39,130 -0.08(-2.74%)
Feb 23, 2010 2.800 2.920 2.540 2.920 120,745 +0.12(+4.29%)
Feb 22, 2010 2.790 2.870 2.740 2.800 92,647 +0.05(+1.82%)
Feb 19, 2010 2.800 2.870 2.700 2.750 87,721 -0.05(-1.79%)
Feb 18, 2010 2.610 2.890 2.610 2.800 125,378 +0.16(+6.06%)
Feb 17, 2010 2.710 2.790 2.580 2.640 62,626 -0.04(-1.49%)
Feb 16, 2010 2.750 2.850 2.620 2.680 135,294 -0.07(-2.55%)
Feb 12, 2010 2.970 2.750 2.750 2.750 405,100 -0.23(-7.72%)
Feb 11, 2010 2.710 2.990 2.710 2.980 162,834 +0.25(+9.16%)
Feb 10, 2010 2.670 2.740 2.590 2.730 63,730 +0.07(+2.63%)
Feb 09, 2010 2.690 2.690 2.570 2.660 76,058 +0.05(+1.92%)
Feb 08, 2010 2.680 2.690 2.510 2.610 59,302 +0.02(+0.77%)
Feb 05, 2010 2.620 2.690 2.500 2.590 115,936 -0.03(-1.15%)
Feb 04, 2010 2.690 2.770 2.580 2.620 72,276 -0.09(-3.32%)
Feb 03, 2010 2.670 2.920 2.630 2.710 235,565 +0.04(+1.50%)
Feb 02, 2010 2.750 2.820 2.660 2.670 145,696 -0.15(-5.32%)
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.