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 (%)
Nov 30, 2020 6.970 6.990 6.710 6.790 90,048 -0.17(-2.44%)
Nov 27, 2020 6.990 7.010 6.899 6.960 57,400 +0.04(+0.58%)
Nov 25, 2020 7.010 7.145 6.910 6.920 50,900 -0.08(-1.14%)
Nov 24, 2020 6.950 7.300 6.780 7.000 150,247 +0.09(+1.30%)
Nov 23, 2020 6.740 7.080 6.700 6.910 86,593 +0.19(+2.83%)
Nov 20, 2020 6.600 6.770 6.570 6.720 65,400 +0.00(+0.00%)
Nov 19, 2020 6.800 6.800 6.460 6.720 60,723 -0.06(-0.81%)
Nov 18, 2020 6.770 6.865 6.400 6.775 66,341 +0.03(+0.37%)
Nov 17, 2020 6.780 6.880 6.490 6.750 96,992 -0.11(-1.60%)
Nov 16, 2020 6.500 6.860 6.500 6.860 56,754 +0.36(+5.54%)
Nov 13, 2020 6.490 6.680 6.460 6.500 36,500 +0.05(+0.78%)
Nov 12, 2020 6.910 6.910 6.345 6.450 57,696 -0.47(-6.79%)
Nov 11, 2020 7.130 7.130 6.680 6.920 47,936 -0.06(-0.86%)
Nov 10, 2020 6.740 7.375 6.690 6.980 82,461 +0.34(+5.12%)
Nov 09, 2020 6.520 7.040 6.520 6.640 104,054 +0.10(+1.53%)
Nov 06, 2020 7.220 7.220 6.220 6.540 86,700 -0.78(-10.66%)
Nov 05, 2020 6.440 7.370 6.360 7.320 116,346 +0.97(+15.28%)
Nov 04, 2020 6.310 6.570 6.170 6.350 35,239 -0.12(-1.85%)
Nov 03, 2020 6.200 6.480 6.050 6.470 49,574 +0.32(+5.20%)
Nov 02, 2020 6.360 6.360 6.082 6.150 37,991 -0.05(-0.81%)
Oct 30, 2020 6.150 6.318 6.100 6.200 47,500 -0.03(-0.48%)
Oct 29, 2020 6.420 6.640 6.060 6.230 77,207 -0.15(-2.35%)
Oct 28, 2020 6.850 6.930 6.320 6.380 111,902 -0.57(-8.20%)
Oct 27, 2020 6.700 7.075 6.700 6.950 35,407 +0.30(+4.51%)
Oct 26, 2020 6.850 6.940 6.620 6.650 67,809 -0.38(-5.41%)
Oct 23, 2020 6.890 7.120 6.660 7.030 42,800 +0.23(+3.38%)
Oct 22, 2020 6.690 6.870 6.670 6.800 49,047 +0.07(+1.04%)
Oct 21, 2020 6.790 6.890 6.680 6.730 44,465 +0.06(+0.90%)
Oct 20, 2020 7.200 7.200 6.590 6.670 150,733 -0.54(-7.49%)
Oct 19, 2020 7.460 7.460 7.190 7.210 70,448 -0.16(-2.17%)
Oct 16, 2020 7.430 7.485 7.185 7.370 114,700 -0.12(-1.60%)
Oct 15, 2020 7.410 7.530 7.400 7.490 25,887 -0.10(-1.32%)
Oct 14, 2020 7.860 7.860 7.500 7.590 22,177 -0.19(-2.44%)
Oct 13, 2020 7.840 7.840 7.690 7.780 25,807 -0.08(-1.02%)
Oct 12, 2020 8.270 8.310 7.630 7.860 103,492 -0.30(-3.68%)
Oct 09, 2020 7.600 8.230 7.390 8.160 95,200 +0.65(+8.66%)
Oct 08, 2020 7.640 7.650 7.150 7.510 61,088 +0.01(+0.13%)
Oct 07, 2020 7.170 7.600 7.000 7.500 74,671 +0.40(+5.63%)
Oct 06, 2020 6.590 7.190 6.525 7.100 91,569 +0.55(+8.40%)
Oct 05, 2020 6.490 6.580 6.290 6.550 181,598 +0.20(+3.15%)
Oct 02, 2020 6.250 6.590 6.090 6.350 70,700 -0.07(-1.09%)
Oct 01, 2020 6.740 6.780 6.410 6.420 146,417 -0.27(-4.04%)
Sep 30, 2020 6.530 6.990 6.370 6.690 83,710 +0.30(+4.69%)
Sep 29, 2020 6.630 6.635 6.265 6.390 232,944 -0.23(-3.47%)
Sep 28, 2020 6.430 6.790 6.270 6.620 38,318 +0.27(+4.25%)
Sep 25, 2020 5.930 6.420 5.800 6.350 88,100 +0.40(+6.72%)
Sep 24, 2020 6.110 6.290 5.830 5.950 89,874 -0.17(-2.78%)
Sep 23, 2020 7.000 7.000 6.095 6.120 68,139 -0.87(-12.45%)
Sep 22, 2020 6.880 7.070 6.530 6.990 38,150 +0.15(+2.19%)
Sep 21, 2020 6.340 6.970 6.340 6.840 65,912 +0.39(+6.05%)
Sep 18, 2020 6.840 7.070 6.430 6.450 237,800 -0.30(-4.44%)
Sep 17, 2020 6.880 7.280 6.610 6.750 68,644 -0.29(-4.12%)
Sep 16, 2020 6.790 7.370 6.730 7.040 86,990 +0.34(+5.07%)
Sep 15, 2020 6.940 6.970 6.640 6.700 35,081 -0.10(-1.47%)
Sep 14, 2020 7.280 7.380 6.670 6.800 102,143 -0.33(-4.63%)
Sep 11, 2020 7.970 7.970 6.940 7.130 95,500 -0.75(-9.52%)
Sep 10, 2020 7.820 8.120 7.760 7.880 142,894 +0.15(+1.94%)
Sep 09, 2020 6.880 7.750 6.876 7.730 89,595 +0.96(+14.18%)
Sep 08, 2020 6.695 7.175 6.310 6.770 121,758 -0.59(-8.02%)
Sep 04, 2020 8.250 8.540 7.200 7.360 204,800 -1.01(-12.07%)
Sep 03, 2020 8.780 8.850 8.310 8.370 79,465 -0.49(-5.53%)
Sep 02, 2020 8.850 8.880 8.660 8.860 76,764 +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.