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 (%)
Dec 31, 2019 1.260 1.329 1.247 1.247 124,643 -0.01(-0.52%)
Dec 30, 2019 1.293 1.322 1.254 1.254 479,175 -0.02(-1.79%)
Dec 27, 2019 1.300 1.339 1.274 1.277 121,887 -0.01(-0.76%)
Dec 26, 2019 1.259 1.304 1.247 1.287 35,114 +0.04(+3.41%)
Dec 24, 2019 1.293 1.300 1.244 1.244 34,299 -0.03(-2.31%)
Dec 23, 2019 1.247 1.303 1.241 1.273 65,120 +0.03(+2.36%)
Dec 20, 2019 1.287 1.290 1.238 1.244 57,268 -0.05(-3.54%)
Dec 19, 2019 1.257 1.318 1.234 1.290 82,981 +0.03(+2.33%)
Dec 18, 2019 1.244 1.273 1.244 1.260 27,283 +0.01(+0.78%)
Dec 17, 2019 1.257 1.273 1.241 1.251 42,525 -0.01(-0.78%)
Dec 16, 2019 1.264 1.362 1.257 1.260 120,067 +0.00(+0.00%)
Dec 13, 2019 1.345 1.371 1.257 1.260 283,280 -0.08(-6.31%)
Dec 12, 2019 1.414 1.469 1.336 1.345 268,038 -0.05(-3.51%)
Dec 11, 2019 1.319 1.479 1.300 1.394 301,912 +0.10(+7.56%)
Dec 10, 2019 1.287 1.339 1.287 1.296 185,381 +0.02(+1.28%)
Dec 09, 2019 1.234 1.352 1.234 1.280 263,616 +0.06(+4.53%)
Dec 06, 2019 1.192 1.251 1.192 1.224 210,393 +0.01(+1.08%)
Dec 05, 2019 1.228 1.273 1.208 1.211 85,244 -0.02(-1.33%)
Dec 04, 2019 1.198 1.316 1.198 1.228 342,554 +0.02(+1.90%)
Dec 03, 2019 1.241 1.241 1.185 1.205 69,227 -0.04(-2.89%)
Dec 02, 2019 1.208 1.241 1.208 1.241 47,419 +0.04(+3.26%)
Nov 29, 2019 1.192 1.208 1.192 1.202 9,799 +0.01(+0.82%)
Nov 27, 2019 1.149 1.204 1.133 1.192 107,493 +0.03(+2.53%)
Nov 26, 2019 1.221 1.221 1.143 1.162 82,237 -0.05(-4.04%)
Nov 25, 2019 1.192 1.215 1.176 1.211 84,567 +0.04(+3.06%)
Nov 22, 2019 1.146 1.226 1.146 1.176 58,493 +0.02(+1.93%)
Nov 21, 2019 1.238 1.238 1.136 1.153 58,129 -0.06(-5.32%)
Nov 20, 2019 1.241 1.241 1.208 1.218 316,545 +0.01(+0.81%)
Nov 19, 2019 1.215 1.241 1.192 1.208 393,799 +0.04(+3.06%)
Nov 18, 2019 1.241 1.241 1.136 1.172 53,584 -0.04(-2.97%)
Nov 15, 2019 1.257 1.260 1.177 1.208 57,268 +0.00(+0.00%)
Nov 14, 2019 1.117 1.277 1.112 1.208 51,627 +0.06(+4.82%)
Nov 13, 2019 1.231 1.234 1.133 1.153 51,627 -0.05(-4.34%)
Nov 12, 2019 1.332 1.332 1.195 1.205 135,634 +0.09(+8.53%)
Nov 11, 2019 1.107 1.237 1.061 1.110 439,304 +0.05(+4.62%)
Nov 08, 2019 1.068 1.081 1.048 1.061 75,643 +0.00(+0.00%)
Nov 07, 2019 1.094 1.133 1.045 1.061 23,228 -0.04(-3.27%)
Nov 06, 2019 1.029 1.112 1.019 1.097 49,486 +0.03(+2.44%)
Nov 05, 2019 1.022 1.071 1.022 1.071 28,478 +0.01(+0.92%)
Nov 04, 2019 1.064 1.078 1.061 1.061 29,537 -0.00(-0.31%)
Nov 01, 2019 1.025 1.064 1.019 1.064 15,006 +0.05(+4.49%)
Oct 31, 2019 1.051 1.068 1.008 1.019 587,541 -0.04(-4.00%)
Oct 30, 2019 1.091 1.091 1.051 1.061 40,072 -0.02(-1.81%)
Oct 29, 2019 1.055 1.097 1.050 1.081 19,569 +0.01(+0.92%)
Oct 28, 2019 1.078 1.085 1.061 1.071 14,748 +0.02(+1.55%)
Oct 25, 2019 1.017 1.061 1.017 1.055 58,187 +0.00(+0.31%)
Oct 24, 2019 0.9927 1.104 0.9698 1.051 198,633 +0.07(+7.51%)
Oct 23, 2019 0.9241 1.006 0.9241 0.9780 63,669 +0.05(+5.46%)
Oct 22, 2019 0.9698 0.9861 0.9274 0.9274 27,387 -0.06(-5.65%)
Oct 21, 2019 0.9698 1.058 0.9698 0.9829 41,196 +0.01(+1.01%)
Oct 18, 2019 0.9535 0.9806 0.9535 0.9731 49,306 +0.04(+4.56%)
Oct 17, 2019 0.9293 0.9371 0.9209 0.9306 14,586 +0.02(+1.79%)
Oct 16, 2019 0.8653 0.9241 0.8653 0.9143 243,841 +0.04(+4.48%)
Oct 15, 2019 0.8522 0.8751 0.8425 0.8751 64,786 +0.02(+1.90%)
Oct 14, 2019 0.8522 0.8620 0.8359 0.8588 30,771 +0.00(+0.57%)
Oct 11, 2019 0.8327 0.8620 0.8294 0.8539 87,587 +0.02(+2.55%)
Oct 10, 2019 0.8131 0.8490 0.8065 0.8327 159,546 +0.03(+3.66%)
Oct 09, 2019 0.8490 0.8490 0.8033 0.8033 7,496 -0.03(-3.53%)
Oct 08, 2019 0.8392 0.8620 0.8196 0.8327 117,467 -0.02(-2.30%)
Oct 07, 2019 0.8490 0.8816 0.8016 0.8522 75,272 +0.00(+0.38%)
Oct 04, 2019 0.8718 0.8751 0.8457 0.8490 19,599 -0.00(-0.38%)
Oct 03, 2019 0.8392 0.8653 0.8278 0.8522 39,441 +0.01(+1.56%)
Oct 02, 2019 0.8196 0.8425 0.7968 0.8392 64,826 +0.01(+0.78%)
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.