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 (%)
Feb 27, 2015 3.510 3.726 3.510 3.654 237,186 +0.12(+3.32%)
Feb 26, 2015 3.611 3.611 3.494 3.536 128,713 -0.01(-0.28%)
Feb 25, 2015 3.530 3.582 3.484 3.546 78,362 +0.02(+0.65%)
Feb 24, 2015 3.553 3.569 3.481 3.523 60,698 -0.01(-0.37%)
Feb 23, 2015 3.513 3.546 3.494 3.536 50,613 +0.00(+0.00%)
Feb 20, 2015 3.556 3.585 3.445 3.536 121,479 -0.01(-0.28%)
Feb 19, 2015 3.543 3.592 3.527 3.546 87,140 +0.02(+0.46%)
Feb 18, 2015 3.347 3.579 3.313 3.530 222,211 +0.18(+5.46%)
Feb 17, 2015 3.347 3.363 3.324 3.347 89,014 +0.01(+0.20%)
Feb 13, 2015 3.357 3.340 3.340 3.340 77,174 -0.16(-4.57%)
Feb 12, 2015 3.435 3.530 3.435 3.500 55,792 +0.03(+0.75%)
Feb 11, 2015 3.553 3.556 3.367 3.474 277,700 -0.10(-2.74%)
Feb 10, 2015 3.589 3.589 3.527 3.572 63,754 -0.01(-0.18%)
Feb 09, 2015 3.673 3.680 3.576 3.579 51,477 -0.06(-1.70%)
Feb 06, 2015 3.677 3.736 3.611 3.641 63,316 -0.06(-1.68%)
Feb 05, 2015 3.680 3.762 3.611 3.703 113,060 +0.02(+0.53%)
Feb 04, 2015 3.683 3.722 3.657 3.683 54,778 +0.00(+0.00%)
Feb 03, 2015 3.706 3.755 3.638 3.683 74,966 -0.04(-0.97%)
Feb 02, 2015 3.801 3.847 3.641 3.719 113,857 -0.11(-2.82%)
Jan 30, 2015 3.660 3.886 3.641 3.827 178,481 +0.17(+4.74%)
Jan 29, 2015 3.657 3.690 3.634 3.654 31,326 +0.01(+0.27%)
Jan 28, 2015 3.628 3.690 3.602 3.644 58,113 +0.01(+0.18%)
Jan 27, 2015 3.690 3.752 3.602 3.638 103,729 -0.06(-1.50%)
Jan 26, 2015 3.736 3.739 3.634 3.693 42,835 -0.06(-1.48%)
Jan 23, 2015 3.739 3.762 3.719 3.749 42,256 -0.01(-0.17%)
Jan 22, 2015 3.732 3.869 3.673 3.755 87,369 +0.03(+0.88%)
Jan 21, 2015 3.745 3.804 3.706 3.722 115,238 -0.02(-0.52%)
Jan 20, 2015 3.794 3.794 3.624 3.742 96,560 -0.09(-2.30%)
Jan 16, 2015 3.824 3.879 3.639 3.830 72,829 -0.02(-0.42%)
Jan 15, 2015 3.807 3.876 3.722 3.847 74,170 -0.02(-0.59%)
Jan 14, 2015 3.837 3.909 3.827 3.869 34,400 +0.05(+1.20%)
Jan 13, 2015 3.856 3.882 3.722 3.824 70,137 -0.01(-0.26%)
Jan 12, 2015 3.837 3.915 3.719 3.833 122,698 -0.02(-0.59%)
Jan 09, 2015 3.909 3.909 3.853 3.856 25,489 -0.02(-0.51%)
Jan 08, 2015 3.869 3.904 3.824 3.876 31,549 -0.00(-0.08%)
Jan 07, 2015 3.945 3.961 3.814 3.879 74,810 -0.05(-1.25%)
Jan 06, 2015 3.967 4.010 3.853 3.928 110,127 -0.06(-1.47%)
Jan 05, 2015 4.114 4.114 3.971 3.987 158,998 -0.11(-2.79%)
Jan 02, 2015 4.134 4.153 3.993 4.101 119,724 -0.03(-0.79%)
Dec 31, 2014 4.023 4.134 4.134 4.134 207,943 +0.14(+3.52%)
Dec 30, 2014 4.010 4.010 3.922 3.993 62,967 +0.01(+0.33%)
Dec 29, 2014 3.879 4.082 3.879 3.980 216,600 +0.08(+1.92%)
Dec 26, 2014 3.706 3.951 3.706 3.905 158,756 +0.18(+4.91%)
Dec 24, 2014 3.651 3.722 3.722 3.722 151,899 +0.07(+1.97%)
Dec 23, 2014 3.673 3.673 3.582 3.651 117,354 +0.01(+0.27%)
Dec 22, 2014 3.468 3.716 3.461 3.641 221,908 +0.21(+5.99%)
Dec 19, 2014 3.363 3.624 3.319 3.435 282,144 +0.05(+1.35%)
Dec 18, 2014 3.425 3.432 3.321 3.389 142,537 -0.01(-0.29%)
Dec 17, 2014 3.429 3.429 3.367 3.399 148,206 +0.01(+0.19%)
Dec 16, 2014 3.399 3.429 3.357 3.393 107,202 -0.01(-0.19%)
Dec 15, 2014 3.448 3.455 3.226 3.399 127,797 -0.02(-0.62%)
Dec 12, 2014 3.337 3.468 3.337 3.420 126,728 +0.05(+1.60%)
Dec 11, 2014 3.523 3.549 3.327 3.367 294,090 -0.15(-4.36%)
Dec 10, 2014 3.530 3.544 3.513 3.520 106,923 -0.01(-0.28%)
Dec 09, 2014 3.484 3.546 3.445 3.530 83,333 +0.05(+1.41%)
Dec 08, 2014 3.527 3.553 3.481 3.481 63,267 -0.05(-1.48%)
Dec 05, 2014 3.533 3.576 3.517 3.533 63,105 -0.00(-0.09%)
Dec 04, 2014 3.523 3.569 3.494 3.536 56,934 +0.00(+0.09%)
Dec 03, 2014 3.559 3.582 3.527 3.533 33,270 -0.06(-1.55%)
Dec 02, 2014 3.608 3.611 3.513 3.589 85,324 +0.02(+0.46%)
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.