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 (%)
Oct 31, 2016 2.338 2.390 2.305 2.358 272,834 +0.00(+0.00%)
Oct 28, 2016 2.338 2.400 2.260 2.358 724,315 -0.08(-3.48%)
Oct 27, 2016 2.472 2.472 2.407 2.442 168,314 -0.01(-0.27%)
Oct 26, 2016 2.521 2.544 2.444 2.449 265,202 -0.08(-3.35%)
Oct 25, 2016 2.580 2.586 2.498 2.534 362,751 -0.06(-2.27%)
Oct 24, 2016 2.648 2.648 2.589 2.593 152,582 -0.03(-1.00%)
Oct 21, 2016 2.580 2.629 2.527 2.619 137,098 +0.00(+0.00%)
Oct 20, 2016 2.547 2.625 2.482 2.619 306,172 +0.08(+3.35%)
Oct 19, 2016 2.779 2.779 2.511 2.534 586,249 -0.23(-8.38%)
Oct 18, 2016 2.821 2.821 2.756 2.766 127,999 -0.03(-0.94%)
Oct 17, 2016 2.769 2.815 2.762 2.792 196,798 +0.02(+0.71%)
Oct 14, 2016 2.802 2.831 2.733 2.772 229,950 -0.00(-0.12%)
Oct 13, 2016 2.854 2.873 2.762 2.776 288,232 -0.09(-3.19%)
Oct 12, 2016 2.864 2.891 2.844 2.867 293,885 -0.01(-0.23%)
Oct 11, 2016 2.945 2.945 2.847 2.873 254,989 -0.08(-2.65%)
Oct 10, 2016 2.900 2.971 2.838 2.952 136,335 +0.07(+2.26%)
Oct 07, 2016 2.981 2.991 2.883 2.887 221,947 -0.10(-3.39%)
Oct 06, 2016 2.998 3.020 2.958 2.988 207,985 -0.03(-1.08%)
Oct 05, 2016 2.988 3.050 2.958 3.020 150,947 +0.05(+1.76%)
Oct 04, 2016 2.952 3.020 2.942 2.968 170,274 +0.02(+0.55%)
Oct 03, 2016 2.926 2.955 2.831 2.952 396,779 +0.04(+1.23%)
Sep 30, 2016 2.936 2.936 2.906 2.916 332,396 -0.01(-0.33%)
Sep 29, 2016 2.958 2.958 2.919 2.926 273,296 -0.03(-0.89%)
Sep 28, 2016 2.978 3.006 2.922 2.952 307,124 -0.02(-0.77%)
Sep 27, 2016 2.962 3.001 2.962 2.975 360,534 +0.00(+0.00%)
Sep 26, 2016 2.975 3.029 2.971 2.975 395,367 -0.03(-0.98%)
Sep 23, 2016 3.056 3.131 2.962 3.004 382,005 -0.05(-1.50%)
Sep 22, 2016 2.985 3.076 2.932 3.050 411,466 +0.08(+2.75%)
Sep 21, 2016 2.949 3.014 2.930 2.968 410,388 +0.02(+0.66%)
Sep 20, 2016 3.053 3.177 2.942 2.949 234,911 -0.08(-2.48%)
Sep 19, 2016 3.086 3.105 2.955 3.024 486,623 +0.05(+1.76%)
Sep 16, 2016 3.118 3.122 2.965 2.971 498,582 -0.15(-4.71%)
Sep 15, 2016 3.122 3.128 3.102 3.118 140,791 -0.00(-0.10%)
Sep 14, 2016 3.151 3.167 3.102 3.122 274,374 -0.03(-0.93%)
Sep 13, 2016 3.161 3.197 3.112 3.151 224,348 -0.05(-1.63%)
Sep 12, 2016 3.171 3.265 3.138 3.203 408,477 -0.00(-0.10%)
Sep 09, 2016 3.138 3.233 3.135 3.207 439,304 +0.04(+1.24%)
Sep 08, 2016 3.135 3.220 3.128 3.167 209,627 -0.02(-0.61%)
Sep 07, 2016 3.226 3.239 3.161 3.187 187,598 -0.03(-0.81%)
Sep 06, 2016 3.262 3.262 3.200 3.213 137,888 -0.03(-1.01%)
Sep 02, 2016 3.236 3.246 3.246 3.246 135,668 +0.04(+1.33%)
Sep 01, 2016 3.151 3.203 3.102 3.203 285,234 +0.05(+1.66%)
Aug 31, 2016 3.246 3.246 3.135 3.151 220,643 -0.09(-2.72%)
Aug 30, 2016 3.249 3.314 3.216 3.239 253,056 +0.00(+0.10%)
Aug 29, 2016 3.180 3.259 3.164 3.236 295,187 +0.01(+0.41%)
Aug 26, 2016 3.112 3.262 3.105 3.223 453,508 +0.10(+3.24%)
Aug 25, 2016 3.037 3.135 3.017 3.122 252,618 +0.07(+2.25%)
Aug 24, 2016 3.233 3.236 3.030 3.053 260,069 -0.17(-5.27%)
Aug 23, 2016 3.144 3.242 3.135 3.223 281,011 +0.10(+3.24%)
Aug 22, 2016 3.063 3.138 2.981 3.122 233,885 +0.06(+1.92%)
Aug 19, 2016 3.102 3.158 3.040 3.063 390,605 -0.07(-2.29%)
Aug 18, 2016 3.171 3.200 3.109 3.135 337,743 -0.05(-1.44%)
Aug 17, 2016 3.233 3.249 3.125 3.180 482,669 -0.06(-1.91%)
Aug 16, 2016 3.412 3.412 3.233 3.242 615,483 -0.18(-5.16%)
Aug 15, 2016 3.327 3.484 3.242 3.419 274,478 +0.09(+2.85%)
Aug 12, 2016 3.275 3.337 3.272 3.324 393,986 +0.05(+1.39%)
Aug 11, 2016 3.399 3.399 3.229 3.278 280,738 -0.10(-2.90%)
Aug 10, 2016 3.530 3.530 3.339 3.376 452,871 -0.15(-4.35%)
Aug 09, 2016 3.438 3.660 3.399 3.530 638,648 +0.35(+10.87%)
Aug 08, 2016 3.262 3.262 2.952 3.184 426,797 -0.07(-2.11%)
Aug 05, 2016 3.207 3.278 3.060 3.252 221,862 +0.07(+2.15%)
Aug 04, 2016 3.193 3.197 3.086 3.184 208,188 -0.02(-0.51%)
Aug 03, 2016 3.148 3.203 3.102 3.200 285,488 +0.05(+1.55%)
Aug 02, 2016 3.213 3.213 3.132 3.151 228,798 -0.05(-1.63%)
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.