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 28, 2020 1.211 1.290 1.208 1.228 90,037 -0.07(-5.29%)
Feb 27, 2020 1.254 1.306 1.231 1.296 77,239 -0.03(-2.46%)
Feb 26, 2020 1.391 1.394 1.269 1.329 27,571 -0.09(-6.44%)
Feb 25, 2020 1.430 1.433 1.317 1.420 161,509 -0.02(-1.58%)
Feb 24, 2020 1.496 1.499 1.420 1.443 107,808 -0.06(-3.91%)
Feb 21, 2020 1.453 1.502 1.420 1.502 64,312 +0.02(+1.32%)
Feb 20, 2020 1.453 1.489 1.430 1.482 84,518 +0.03(+2.25%)
Feb 19, 2020 1.430 1.463 1.427 1.450 18,791 +0.00(+0.23%)
Feb 18, 2020 1.437 1.466 1.427 1.447 55,777 +0.01(+0.45%)
Feb 14, 2020 1.411 1.469 1.411 1.440 38,587 +0.01(+0.68%)
Feb 13, 2020 1.473 1.473 1.381 1.430 84,187 -0.06(-4.16%)
Feb 12, 2020 1.496 1.535 1.473 1.492 69,527 +0.02(+1.33%)
Feb 11, 2020 1.528 1.528 1.454 1.473 105,515 -0.02(-1.10%)
Feb 10, 2020 1.447 1.505 1.401 1.489 53,118 +0.02(+1.56%)
Feb 07, 2020 1.499 1.525 1.466 1.466 87,587 -0.02(-1.32%)
Feb 06, 2020 1.460 1.525 1.456 1.486 78,418 +0.04(+2.71%)
Feb 05, 2020 1.447 1.525 1.440 1.447 109,297 -0.01(-0.45%)
Feb 04, 2020 1.368 1.453 1.368 1.453 30,811 +0.09(+6.97%)
Feb 03, 2020 1.443 1.493 1.355 1.358 174,592 -0.05(-3.48%)
Jan 31, 2020 1.388 1.443 1.388 1.407 90,649 +0.00(+0.00%)
Jan 30, 2020 1.401 1.411 1.371 1.407 51,789 +0.03(+2.38%)
Jan 29, 2020 1.381 1.420 1.362 1.375 63,595 -0.01(-0.71%)
Jan 28, 2020 1.388 1.401 1.368 1.384 32,425 -0.00(-0.24%)
Jan 27, 2020 1.401 1.430 1.355 1.388 53,027 -0.03(-1.85%)
Jan 24, 2020 1.398 1.476 1.398 1.414 125,562 +0.01(+0.93%)
Jan 23, 2020 1.456 1.486 1.401 1.401 56,827 -0.06(-4.24%)
Jan 22, 2020 1.424 1.473 1.342 1.463 108,966 +0.02(+1.36%)
Jan 21, 2020 1.531 1.531 1.394 1.443 178,818 -0.09(-6.16%)
Jan 17, 2020 1.577 1.607 1.522 1.538 76,868 -0.01(-0.42%)
Jan 16, 2020 1.469 1.587 1.469 1.544 178,509 +0.09(+6.29%)
Jan 15, 2020 1.437 1.518 1.420 1.453 123,730 +0.01(+0.68%)
Jan 14, 2020 1.518 1.519 1.419 1.443 212,435 -0.08(-5.56%)
Jan 13, 2020 1.636 1.636 1.482 1.528 318,388 -0.08(-4.68%)
Jan 10, 2020 1.525 1.613 1.502 1.603 219,580 +0.08(+5.36%)
Jan 09, 2020 1.515 1.548 1.479 1.522 314,940 +0.03(+2.19%)
Jan 08, 2020 1.447 1.535 1.443 1.489 611,006 +0.08(+6.05%)
Jan 07, 2020 1.273 1.425 1.273 1.404 445,601 +0.16(+12.57%)
Jan 06, 2020 1.221 1.300 1.195 1.247 314,058 +0.09(+8.21%)
Jan 03, 2020 1.241 1.260 1.146 1.153 386,792 -0.09(-7.10%)
Jan 02, 2020 1.257 1.293 1.241 1.241 133,261 -0.01(-0.52%)
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%)
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.