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, 2018 2.328 2.347 2.286 2.315 49,851 +0.01(+0.43%)
Oct 30, 2018 2.250 2.364 2.250 2.305 55,379 +0.00(+0.00%)
Oct 29, 2018 2.354 2.442 2.286 2.305 63,813 -0.02(-0.98%)
Oct 26, 2018 2.296 2.384 2.296 2.328 119,743 +0.01(+0.28%)
Oct 25, 2018 2.296 2.325 2.260 2.322 177,266 +0.04(+1.57%)
Oct 24, 2018 2.289 2.318 2.247 2.286 61,032 -0.01(-0.28%)
Oct 23, 2018 2.282 2.358 2.282 2.292 53,621 -0.02(-0.85%)
Oct 22, 2018 2.302 2.341 2.289 2.312 39,270 +0.01(+0.28%)
Oct 19, 2018 2.296 2.364 2.296 2.305 69,212 -0.00(-0.14%)
Oct 18, 2018 2.302 2.335 2.286 2.309 75,539 -0.00(-0.14%)
Oct 17, 2018 2.364 2.364 2.286 2.312 28,527 -0.06(-2.34%)
Oct 16, 2018 2.289 2.367 2.289 2.367 66,281 +0.06(+2.40%)
Oct 15, 2018 2.315 2.343 2.289 2.312 67,138 +0.00(+0.00%)
Oct 12, 2018 2.384 2.393 2.302 2.312 157,411 -0.04(-1.67%)
Oct 11, 2018 2.227 2.500 2.122 2.351 97,240 +0.11(+5.11%)
Oct 10, 2018 2.318 2.318 2.139 2.237 122,900 -0.08(-3.66%)
Oct 09, 2018 2.279 2.384 2.263 2.322 81,174 +0.04(+1.86%)
Oct 08, 2018 2.299 2.429 2.279 2.279 54,028 -0.02(-0.85%)
Oct 05, 2018 2.302 2.309 2.263 2.299 114,843 -0.00(-0.14%)
Oct 04, 2018 2.318 2.364 2.286 2.302 69,484 -0.02(-0.98%)
Oct 03, 2018 2.328 2.354 2.302 2.325 48,157 +0.00(+0.00%)
Oct 02, 2018 2.384 2.452 2.315 2.325 125,954 -0.07(-2.73%)
Oct 01, 2018 2.400 2.420 2.358 2.390 132,370 -0.03(-1.08%)
Sep 28, 2018 2.400 2.433 2.233 2.416 112,699 +0.01(+0.27%)
Sep 27, 2018 2.456 2.456 2.371 2.410 76,075 -0.05(-1.86%)
Sep 26, 2018 2.482 2.505 2.444 2.456 113,593 -0.03(-1.05%)
Sep 25, 2018 2.485 2.586 2.459 2.482 129,610 +0.00(+0.00%)
Sep 24, 2018 2.563 2.563 2.436 2.482 115,633 -0.09(-3.55%)
Sep 21, 2018 2.655 2.674 2.560 2.573 226,624 -0.08(-3.19%)
Sep 20, 2018 2.553 2.678 2.514 2.658 107,135 +0.10(+3.96%)
Sep 19, 2018 2.576 2.753 2.518 2.557 1,252,950 -0.03(-1.01%)
Sep 18, 2018 2.625 2.694 2.555 2.583 108,087 -0.04(-1.62%)
Sep 17, 2018 2.664 2.710 2.612 2.625 65,543 -0.03(-1.23%)
Sep 14, 2018 2.609 2.704 2.606 2.658 114,843 +0.05(+1.88%)
Sep 13, 2018 2.619 2.749 2.570 2.609 97,583 +0.00(+0.00%)
Sep 12, 2018 2.691 2.694 2.563 2.609 192,728 -0.08(-3.15%)
Sep 11, 2018 2.864 2.864 2.674 2.694 78,638 -0.19(-6.46%)
Sep 10, 2018 2.691 2.900 2.645 2.880 230,440 +0.19(+7.17%)
Sep 07, 2018 2.694 2.736 2.619 2.687 49,918 -0.02(-0.72%)
Sep 06, 2018 2.707 2.759 2.567 2.707 208,561 +0.01(+0.48%)
Sep 05, 2018 2.733 2.733 2.612 2.694 129,745 -0.04(-1.43%)
Sep 04, 2018 2.805 2.805 2.717 2.733 104,011 -0.08(-2.79%)
Aug 31, 2018 2.811 2.811 2.811 0 +0.02(+0.70%)
Aug 30, 2018 2.798 2.851 2.778 2.792 78,724 +0.00(+0.00%)
Aug 29, 2018 2.805 2.828 2.772 2.792 48,956 -0.01(-0.35%)
Aug 28, 2018 2.785 2.828 2.762 2.802 73,591 +0.04(+1.54%)
Aug 27, 2018 2.733 2.857 2.720 2.759 384,912 +0.03(+0.96%)
Aug 24, 2018 2.825 2.825 2.645 2.733 186,811 -0.07(-2.56%)
Aug 23, 2018 2.772 2.847 2.756 2.805 50,929 +0.03(+1.18%)
Aug 22, 2018 2.776 2.857 2.749 2.772 153,069 -0.06(-2.08%)
Aug 21, 2018 2.733 2.854 2.710 2.831 182,000 +0.11(+3.96%)
Aug 20, 2018 2.841 2.873 2.700 2.723 348,018 -0.12(-4.14%)
Aug 17, 2018 2.922 2.934 2.825 2.841 152,818 -0.09(-3.23%)
Aug 16, 2018 2.949 2.998 2.877 2.936 68,713 -0.01(-0.22%)
Aug 15, 2018 3.105 3.105 2.924 2.942 114,491 -0.17(-5.56%)
Aug 14, 2018 3.125 3.125 3.079 3.115 87,507 +0.01(+0.42%)
Aug 13, 2018 3.226 3.229 3.014 3.102 117,259 -0.13(-4.04%)
Aug 10, 2018 3.125 3.301 3.037 3.233 383,423 +0.13(+4.10%)
Aug 09, 2018 2.978 3.131 2.978 3.105 162,762 +0.12(+3.93%)
Aug 08, 2018 2.998 3.020 2.900 2.988 184,447 -0.01(-0.33%)
Aug 07, 2018 3.014 3.066 2.965 2.998 107,193 +0.00(+0.00%)
Aug 06, 2018 2.955 3.066 2.955 2.998 85,538 +0.02(+0.66%)
Aug 03, 2018 3.144 3.184 2.968 2.978 84,218 -0.17(-5.39%)
Aug 02, 2018 3.148 3.200 3.141 3.148 52,708 -0.03(-0.82%)
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.