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

Pfsweb Inc (NQ: PFSW )

7.490 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 (%)
May 29, 2009 0.4865 0.4865 0.4245 0.4473 25,452 -0.03(-6.16%)
May 28, 2009 0.4735 0.4767 0.4555 0.4767 62,385 +0.00(+0.00%)
May 27, 2009 0.4539 0.4767 0.4441 0.4767 38,764 +0.03(+6.57%)
May 26, 2009 0.4735 0.4735 0.4408 0.4473 45,716 -0.02(-3.52%)
May 22, 2009 0.4441 0.4702 0.4245 0.4637 23,100 +0.02(+4.41%)
May 21, 2009 0.4441 0.4441 0.4441 0.4441 17,609 +0.00(+0.74%)
May 20, 2009 0.4376 0.4441 0.4376 0.4408 43,983 +0.01(+3.05%)
May 19, 2009 0.4245 0.4343 0.4147 0.4278 35,524 +0.02(+3.97%)
May 18, 2009 0.4245 0.4245 0.4082 0.4114 19,906 +0.01(+1.61%)
May 15, 2009 0.4341 0.4341 0.4049 0.4049 38,810 -0.02(-3.87%)
May 14, 2009 0.4147 0.4212 0.4147 0.4212 12,096 +0.01(+3.19%)
May 13, 2009 0.4245 0.4245 0.3984 0.4082 165,343 -0.02(-3.85%)
May 12, 2009 0.4212 0.4376 0.4212 0.4245 31,215 +0.01(+3.17%)
May 11, 2009 0.4082 0.4114 0.4049 0.4114 249,445 +0.01(+2.44%)
May 08, 2009 0.4115 0.4310 0.3886 0.4016 155,586 -0.02(-4.66%)
May 07, 2009 0.4278 0.4375 0.4212 0.4213 11,845 +0.00(+0.01%)
May 06, 2009 0.4082 0.4408 0.4082 0.4212 203,493 +0.01(+3.20%)
May 05, 2009 0.4016 0.4082 0.3755 0.4082 184,539 -0.01(-1.57%)
May 04, 2009 0.4180 0.4180 0.4081 0.4147 66,725 +0.01(+1.60%)
May 01, 2009 0.4147 0.4180 0.4082 0.4082 35,512 -0.01(-1.57%)
Apr 30, 2009 0.4082 0.4180 0.4051 0.4147 69,585 +0.01(+2.42%)
Apr 29, 2009 0.3984 0.4147 0.2971 0.4049 223,378 -0.01(-1.59%)
Apr 28, 2009 0.4147 0.4241 0.4082 0.4114 16,231 +0.01(+1.61%)
Apr 27, 2009 0.4082 0.4212 0.3951 0.4049 89,534 -0.00(-0.80%)
Apr 24, 2009 0.4408 0.4408 0.3788 0.4082 232,957 -0.04(-9.42%)
Apr 23, 2009 0.4310 0.4604 0.4310 0.4506 24,257 +0.01(+2.22%)
Apr 22, 2009 0.4082 0.4539 0.4052 0.4408 88,754 +0.03(+7.14%)
Apr 21, 2009 0.4408 0.4506 0.4082 0.4114 241,814 -0.03(-5.97%)
Apr 20, 2009 0.4245 0.4735 0.4245 0.4376 452,718 +0.01(+1.52%)
Apr 17, 2009 0.4212 0.4310 0.4179 0.4310 39,025 +0.01(+2.33%)
Apr 16, 2009 0.4082 0.4212 0.4049 0.4212 46,941 +0.01(+1.57%)
Apr 15, 2009 0.4310 0.4343 0.4147 0.4147 26,940 -0.00(-0.79%)
Apr 14, 2009 0.3886 0.4278 0.3853 0.4180 258,174 +0.04(+10.35%)
Apr 13, 2009 0.4180 0.4245 0.3788 0.3788 80,273 -0.05(-12.12%)
Apr 09, 2009 0.4408 0.4571 0.3853 0.4310 124,398 -0.04(-8.33%)
Apr 08, 2009 0.4473 0.4735 0.4180 0.4702 227,521 +0.07(+17.07%)
Apr 07, 2009 0.2971 0.4114 0.2971 0.4016 211,134 +0.11(+36.67%)
Apr 06, 2009 0.3037 0.3167 0.2939 0.2939 47,744 -0.02(-5.27%)
Apr 03, 2009 0.3200 0.3265 0.3102 0.3102 15,618 +0.00(+0.01%)
Apr 02, 2009 0.3200 0.3265 0.3037 0.3102 52,996 +0.01(+3.27%)
Apr 01, 2009 0.3298 0.3363 0.2971 0.3004 88,554 -0.03(-8.01%)
Mar 31, 2009 0.3527 0.3527 0.3168 0.3265 40,195 +0.01(+4.17%)
Mar 30, 2009 0.3331 0.3331 0.3135 0.3135 53,912 -0.05(-12.73%)
Mar 26, 2009 0.3429 0.3592 0.3429 0.3592 110,537 +0.03(+8.91%)
Mar 25, 2009 0.3265 0.3429 0.3265 0.3298 15,220 -0.01(-1.94%)
Mar 24, 2009 0.3265 0.3592 0.3265 0.3363 213,424 +0.01(+1.89%)
Mar 23, 2009 0.3265 0.3396 0.3233 0.3301 103,147 +0.01(+2.12%)
Mar 20, 2009 0.3265 0.3265 0.3102 0.3232 10,801 -0.00(-0.01%)
Mar 19, 2009 0.2939 0.3429 0.2939 0.3233 87,810 +0.03(+11.24%)
Mar 18, 2009 0.2612 0.2906 0.2612 0.2906 97,105 +0.03(+12.66%)
Mar 17, 2009 0.2645 0.2678 0.2576 0.2580 52,313 -0.00(-1.25%)
Mar 16, 2009 0.2873 0.2873 0.2612 0.2612 23,293 +0.01(+2.56%)
Mar 13, 2009 0.2612 0.2612 0.2547 0.2547 14,115 -0.00(-1.27%)
Mar 12, 2009 0.2580 0.2743 0.2514 0.2580 49,306 -0.01(-3.66%)
Mar 11, 2009 0.2710 0.2906 0.2645 0.2678 8,486 +0.00(+1.23%)
Mar 10, 2009 0.2873 0.2873 0.2547 0.2645 47,122 +0.04(+15.71%)
Mar 09, 2009 0.2416 0.2475 0.2286 0.2286 66,995 -0.01(-5.41%)
Mar 06, 2009 0.2482 0.2580 0.2416 0.2416 67,451 +0.00(+1.37%)
Mar 05, 2009 0.2612 0.2612 0.2384 0.2384 34,995 -0.03(-10.98%)
Mar 04, 2009 0.2580 0.2808 0.2580 0.2678 85,994 -0.00(-1.20%)
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.