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 29, 2016 4.157 4.245 4.091 4.219 595,776 +0.05(+1.10%)
Feb 26, 2016 4.042 4.176 4.000 4.173 579,548 +0.14(+3.40%)
Feb 25, 2016 4.013 4.095 3.987 4.036 225,696 +0.02(+0.41%)
Feb 24, 2016 4.018 4.049 3.860 4.020 267,637 +0.02(+0.49%)
Feb 23, 2016 4.016 4.046 3.915 4.000 559,458 -0.03(-0.73%)
Feb 22, 2016 3.866 4.042 3.820 4.029 847,139 +0.19(+4.93%)
Feb 19, 2016 3.768 3.850 3.742 3.840 692,346 +0.06(+1.47%)
Feb 18, 2016 3.879 3.915 3.729 3.784 903,538 -0.10(-2.61%)
Feb 17, 2016 3.931 3.974 3.778 3.886 1,511,124 -0.02(-0.42%)
Feb 16, 2016 3.742 3.938 3.696 3.902 898,696 +0.21(+5.57%)
Feb 12, 2016 3.579 3.696 3.696 3.696 623,216 +0.14(+4.04%)
Feb 11, 2016 3.654 3.700 3.487 3.553 1,276,525 -0.16(-4.35%)
Feb 10, 2016 3.758 3.850 3.634 3.714 668,532 -0.01(-0.22%)
Feb 09, 2016 3.703 3.817 3.642 3.722 587,021 -0.03(-0.78%)
Feb 08, 2016 3.755 3.830 3.664 3.752 446,370 -0.10(-2.63%)
Feb 05, 2016 3.961 4.085 3.762 3.853 618,586 -0.13(-3.28%)
Feb 04, 2016 3.951 4.016 3.925 3.984 641,833 +0.02(+0.41%)
Feb 03, 2016 3.974 4.007 3.905 3.967 419,291 +0.01(+0.25%)
Feb 02, 2016 3.948 3.993 3.827 3.958 410,998 -0.04(-0.98%)
Feb 01, 2016 4.003 4.023 3.945 3.997 418,614 -0.05(-1.13%)
Jan 29, 2016 4.059 4.137 3.998 4.042 318,100 -0.02(-0.56%)
Jan 28, 2016 3.850 4.127 3.850 4.065 595,442 -0.05(-1.11%)
Jan 27, 2016 4.209 4.209 4.078 4.111 395,413 -0.10(-2.40%)
Jan 26, 2016 4.183 4.251 4.157 4.212 410,486 -0.01(-0.31%)
Jan 25, 2016 4.402 4.451 4.153 4.225 626,597 -0.18(-4.08%)
Jan 22, 2016 4.255 4.464 4.199 4.405 1,474,322 +0.22(+5.14%)
Jan 21, 2016 3.487 4.336 3.412 4.189 3,453,842 +0.80(+23.72%)
Jan 20, 2016 3.406 3.445 3.249 3.386 1,050,669 -0.06(-1.80%)
Jan 19, 2016 3.491 3.576 3.409 3.448 1,620,770 -0.01(-0.19%)
Jan 15, 2016 3.683 3.455 3.455 3.455 552,166 -0.32(-8.48%)
Jan 14, 2016 3.798 3.847 3.734 3.775 380,569 -0.01(-0.26%)
Jan 13, 2016 3.997 4.046 3.781 3.784 972,141 -0.14(-3.50%)
Jan 12, 2016 3.945 3.990 3.840 3.922 309,923 +0.01(+0.33%)
Jan 11, 2016 3.931 3.990 3.866 3.909 353,429 +0.00(+0.08%)
Jan 08, 2016 3.909 3.954 3.850 3.905 447,402 -0.00(-0.08%)
Jan 07, 2016 4.049 4.085 3.879 3.909 730,122 -0.19(-4.55%)
Jan 06, 2016 3.984 4.147 3.984 4.095 661,684 +0.06(+1.37%)
Jan 05, 2016 4.078 4.137 3.922 4.039 606,682 -0.02(-0.40%)
Jan 04, 2016 4.124 4.222 3.993 4.056 608,669 -0.15(-3.50%)
Dec 31, 2015 4.219 4.202 4.202 4.202 1,057,171 -0.02(-0.54%)
Dec 30, 2015 4.264 4.268 4.183 4.225 389,407 -0.03(-0.77%)
Dec 29, 2015 4.157 4.278 4.042 4.258 478,210 +0.12(+3.00%)
Dec 28, 2015 4.111 4.209 4.069 4.134 408,695 -0.00(-0.08%)
Dec 24, 2015 4.121 4.137 4.137 4.137 689,060 -0.01(-0.31%)
Dec 23, 2015 3.951 4.176 3.918 4.150 870,619 +0.23(+5.92%)
Dec 22, 2015 4.003 4.056 3.882 3.918 1,000,111 -0.09(-2.28%)
Dec 21, 2015 4.049 4.062 3.949 4.010 642,397 -0.01(-0.24%)
Dec 18, 2015 3.987 4.189 3.987 4.020 856,073 +0.01(+0.24%)
Dec 17, 2015 3.781 4.114 3.771 4.010 1,341,413 +0.23(+6.14%)
Dec 16, 2015 3.778 3.788 3.722 3.778 415,359 +0.02(+0.52%)
Dec 15, 2015 3.762 3.837 3.716 3.758 797,242 +0.02(+0.52%)
Dec 14, 2015 3.909 3.909 3.696 3.739 377,663 -0.17(-4.26%)
Dec 11, 2015 3.928 3.964 3.876 3.905 303,945 -0.08(-1.89%)
Dec 10, 2015 3.971 4.013 3.798 3.980 391,811 +0.03(+0.74%)
Dec 09, 2015 4.104 4.411 3.941 3.951 287,380 -0.15(-3.66%)
Dec 08, 2015 4.082 4.189 4.026 4.101 325,502 +0.02(+0.56%)
Dec 07, 2015 4.137 4.193 4.065 4.078 242,812 -0.06(-1.34%)
Dec 04, 2015 4.140 4.163 4.056 4.134 466,114 -0.01(-0.24%)
Dec 03, 2015 4.281 4.307 4.134 4.144 248,661 -0.13(-3.13%)
Dec 02, 2015 4.516 4.532 4.242 4.278 440,548 -0.24(-5.21%)
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.