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 (%)
Sep 30, 2003 2.280 2.280 2.020 2.140 231,200 -0.14(-6.14%)
Sep 29, 2003 2.180 2.320 2.170 2.280 263,124 +0.12(+5.56%)
Sep 26, 2003 2.280 2.390 2.150 2.160 239,080 -0.13(-5.68%)
Sep 25, 2003 2.450 2.450 2.150 2.290 335,600 -0.16(-6.53%)
Sep 24, 2003 2.470 2.560 2.320 2.450 240,425 -0.02(-0.81%)
Sep 23, 2003 2.310 2.520 2.300 2.470 413,945 +0.19(+8.33%)
Sep 22, 2003 2.420 2.450 2.260 2.280 440,939 -0.19(-7.69%)
Sep 19, 2003 2.550 2.670 2.400 2.470 299,900 -0.08(-3.14%)
Sep 18, 2003 2.660 2.730 2.420 2.550 676,105 -0.11(-4.14%)
Sep 17, 2003 2.670 2.850 2.620 2.660 999,000 +0.00(+0.00%)
Sep 16, 2003 2.390 2.860 2.250 2.660 1,408,480 +0.39(+17.18%)
Sep 15, 2003 2.360 2.470 2.130 2.270 460,900 -0.07(-2.99%)
Sep 12, 2003 2.250 2.440 2.150 2.340 440,700 +0.16(+7.34%)
Sep 11, 2003 2.070 2.290 1.940 2.180 406,400 +0.16(+7.92%)
Sep 10, 2003 2.150 2.150 1.900 2.020 668,600 -0.12(-5.61%)
Sep 09, 2003 2.290 2.530 2.010 2.140 2,559,700 +0.04(+1.90%)
Sep 08, 2003 1.570 2.140 1.560 2.100 2,618,700 +0.56(+36.36%)
Sep 05, 2003 1.500 1.640 1.500 1.540 367,000 +0.06(+4.05%)
Sep 04, 2003 1.350 1.490 1.350 1.480 241,100 +0.13(+9.63%)
Sep 03, 2003 1.460 1.460 1.350 1.350 333,300 -0.10(-6.90%)
Sep 02, 2003 1.450 1.520 1.360 1.450 167,200 +0.03(+2.11%)
Aug 29, 2003 1.360 1.440 1.350 1.420 261,900 +0.06(+4.49%)
Aug 28, 2003 1.460 1.470 1.330 1.359 316,300 -0.12(-8.18%)
Aug 27, 2003 1.550 1.560 1.450 1.480 177,800 -0.07(-4.52%)
Aug 26, 2003 1.540 1.560 1.490 1.550 74,800 -0.05(-3.13%)
Aug 25, 2003 1.640 1.650 1.540 1.600 180,100 +0.00(+0.00%)
Aug 22, 2003 1.640 1.720 1.510 1.600 262,200 +0.00(+0.00%)
Aug 21, 2003 1.380 1.630 1.360 1.600 396,900 +0.18(+12.52%)
Aug 20, 2003 1.490 1.500 1.390 1.422 276,100 -0.08(-5.20%)
Aug 19, 2003 1.580 1.630 1.420 1.500 377,900 -0.13(-7.98%)
Aug 18, 2003 1.640 1.750 1.520 1.630 628,400 +0.01(+0.62%)
Aug 15, 2003 1.550 1.760 1.460 1.620 902,000 +0.13(+8.72%)
Aug 14, 2003 1.260 1.600 1.230 1.490 2,185,800 +0.32(+27.35%)
Aug 13, 2003 1.170 1.180 1.150 1.170 87,300 +0.01(+0.86%)
Aug 12, 2003 1.171 1.180 1.130 1.160 62,500 -0.02(-1.69%)
Aug 11, 2003 1.200 1.210 1.150 1.180 44,700 -0.01(-0.42%)
Aug 08, 2003 1.170 1.190 1.110 1.185 118,000 +0.05(+3.95%)
Aug 07, 2003 1.100 1.140 1.100 1.140 51,000 +0.07(+6.54%)
Aug 06, 2003 1.050 1.110 1.050 1.070 68,500 -0.01(-0.93%)
Aug 05, 2003 1.110 1.120 1.060 1.080 81,300 -0.04(-3.57%)
Aug 04, 2003 1.160 1.180 1.060 1.120 67,400 -0.01(-0.88%)
Aug 01, 2003 1.160 1.160 1.080 1.130 120,200 -0.07(-5.83%)
Jul 31, 2003 1.210 1.210 1.020 1.200 266,300 -0.01(-0.83%)
Jul 30, 2003 1.030 1.210 0.9610 1.210 386,900 +0.19(+18.63%)
Jul 29, 2003 0.9500 1.020 0.9000 1.020 177,700 +0.08(+8.51%)
Jul 28, 2003 0.9300 0.9500 0.9000 0.9400 114,800 +0.00(+0.00%)
Jul 25, 2003 0.7800 0.9400 0.7800 0.9400 82,400 +0.10(+11.90%)
Jul 24, 2003 0.8500 0.9000 0.7800 0.8400 93,300 +0.02(+2.44%)
Jul 23, 2003 0.7400 0.8500 0.7300 0.8200 81,400 +0.07(+9.33%)
Jul 22, 2003 0.7500 0.7700 0.7300 0.7500 25,900 +0.00(+0.00%)
Jul 21, 2003 0.7400 0.8000 0.7300 0.7500 32,200 +0.01(+1.35%)
Jul 18, 2003 0.7900 0.7900 0.7400 0.7400 103,500 -0.01(-1.33%)
Jul 17, 2003 0.8100 0.8100 0.7500 0.7500 19,400 -0.05(-6.25%)
Jul 16, 2003 0.8000 0.8200 0.7500 0.8000 82,900 +0.03(+3.90%)
Jul 15, 2003 0.8100 0.8400 0.7700 0.7700 82,000 -0.03(-3.75%)
Jul 14, 2003 0.7800 0.8200 0.7600 0.8000 125,100 +0.01(+1.27%)
Jul 11, 2003 0.8000 0.8100 0.7700 0.7900 81,400 -0.01(-1.25%)
Jul 10, 2003 0.8300 0.8300 0.8000 0.8000 4,600 -0.02(-2.44%)
Jul 09, 2003 0.8600 0.8700 0.7900 0.8200 89,100 -0.04(-4.65%)
Jul 08, 2003 0.8200 0.9200 0.7900 0.8600 218,700 +0.04(+4.88%)
Jul 07, 2003 0.7000 0.8500 0.6100 0.8200 265,900 +0.12(+17.14%)
Jul 03, 2003 0.6200 0.7000 0.5900 0.7000 405,600 +0.06(+9.37%)
Jul 02, 2003 0.6300 0.6400 0.6300 0.6400 5,600 +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.