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 (%)
Jun 30, 2015 4.408 4.598 4.408 4.526 274,919 +0.07(+1.46%)
Jun 29, 2015 4.473 4.490 4.327 4.460 632,728 -0.02(-0.44%)
Jun 26, 2015 4.503 4.545 4.340 4.480 4,952,119 -0.04(-0.87%)
Jun 25, 2015 4.594 4.771 4.503 4.519 305,412 -0.05(-1.07%)
Jun 24, 2015 4.607 5.035 4.454 4.568 316,370 -0.02(-0.50%)
Jun 23, 2015 4.682 4.682 4.470 4.591 402,754 +0.03(+0.72%)
Jun 22, 2015 4.555 4.617 4.493 4.558 155,473 +0.00(+0.07%)
Jun 19, 2015 4.643 4.702 4.202 4.555 581,303 -0.10(-2.24%)
Jun 18, 2015 4.630 4.679 4.620 4.660 172,617 -0.01(-0.14%)
Jun 17, 2015 4.712 4.712 4.588 4.666 440,049 -0.04(-0.83%)
Jun 16, 2015 4.731 4.748 4.669 4.705 151,568 -0.04(-0.76%)
Jun 15, 2015 4.764 4.764 4.666 4.741 325,371 -0.02(-0.48%)
Jun 12, 2015 4.758 4.810 4.731 4.764 258,517 -0.00(-0.07%)
Jun 11, 2015 4.810 4.826 4.735 4.767 295,735 -0.02(-0.34%)
Jun 10, 2015 4.777 4.800 4.689 4.784 372,913 +0.02(+0.34%)
Jun 09, 2015 4.754 4.813 4.676 4.767 303,091 +0.01(+0.14%)
Jun 08, 2015 4.787 4.869 4.754 4.761 355,340 -0.00(-0.07%)
Jun 05, 2015 4.741 4.764 4.689 4.764 167,533 +0.02(+0.48%)
Jun 04, 2015 4.836 4.836 4.704 4.741 333,998 -0.09(-1.83%)
Jun 03, 2015 4.816 4.862 4.816 4.829 187,154 +0.01(+0.27%)
Jun 02, 2015 4.849 4.872 4.816 4.816 242,524 -0.03(-0.67%)
Jun 01, 2015 4.891 4.891 4.767 4.849 237,652 +0.02(+0.41%)
May 29, 2015 4.807 4.842 4.774 4.829 251,871 +0.02(+0.48%)
May 28, 2015 4.761 4.823 4.761 4.807 205,006 +0.05(+0.96%)
May 27, 2015 4.784 4.800 4.735 4.761 130,740 -0.05(-0.95%)
May 26, 2015 4.764 4.807 4.630 4.807 246,061 +0.05(+1.10%)
May 22, 2015 4.741 4.754 4.754 4.754 159,861 +0.02(+0.34%)
May 21, 2015 4.731 4.764 4.710 4.738 238,641 +0.00(+0.07%)
May 20, 2015 4.702 4.735 4.578 4.735 349,996 +0.06(+1.26%)
May 19, 2015 4.718 4.787 4.653 4.676 297,827 -0.04(-0.76%)
May 18, 2015 4.496 4.728 4.428 4.712 700,618 +0.22(+4.95%)
May 15, 2015 4.441 4.529 4.418 4.490 364,188 +0.05(+1.03%)
May 14, 2015 4.408 4.490 4.379 4.444 393,156 +0.04(+0.96%)
May 13, 2015 4.408 4.425 4.284 4.402 500,276 -0.00(-0.07%)
May 12, 2015 4.307 4.480 4.145 4.405 1,066,558 +0.20(+4.82%)
May 11, 2015 4.258 4.274 4.199 4.202 269,085 -0.04(-1.00%)
May 08, 2015 4.242 4.261 4.222 4.245 120,328 -0.00(-0.08%)
May 07, 2015 4.268 4.271 4.216 4.248 143,786 -0.00(-0.08%)
May 06, 2015 4.261 4.274 4.225 4.251 132,547 -0.00(-0.08%)
May 05, 2015 4.238 4.284 4.229 4.255 233,441 +0.02(+0.46%)
May 04, 2015 4.242 4.242 4.160 4.235 115,559 +0.01(+0.23%)
May 01, 2015 4.216 4.242 4.204 4.225 191,518 -0.02(-0.38%)
Apr 30, 2015 4.150 4.242 4.150 4.242 131,659 +0.09(+2.28%)
Apr 29, 2015 4.173 4.196 4.121 4.147 114,981 -0.03(-0.78%)
Apr 28, 2015 4.229 4.238 4.134 4.180 335,627 -0.03(-0.78%)
Apr 27, 2015 4.042 4.282 4.042 4.212 805,643 +0.16(+3.86%)
Apr 24, 2015 4.023 4.072 3.980 4.056 107,542 +0.04(+0.98%)
Apr 23, 2015 3.980 4.016 3.941 4.016 111,520 +0.05(+1.32%)
Apr 22, 2015 3.958 3.974 3.925 3.964 90,012 +0.02(+0.58%)
Apr 21, 2015 3.938 3.974 3.886 3.941 172,571 +0.03(+0.67%)
Apr 20, 2015 3.837 3.967 3.791 3.915 397,345 +0.09(+2.48%)
Apr 17, 2015 3.703 3.833 3.700 3.820 141,842 +0.12(+3.31%)
Apr 16, 2015 3.703 3.706 3.680 3.698 151,195 +0.01(+0.31%)
Apr 15, 2015 3.651 3.690 3.634 3.687 180,588 +0.03(+0.80%)
Apr 14, 2015 3.592 3.673 3.585 3.657 217,831 +0.07(+1.91%)
Apr 13, 2015 3.572 3.600 3.566 3.589 84,236 -0.00(-0.09%)
Apr 10, 2015 3.592 3.592 3.523 3.592 57,611 +0.00(+0.00%)
Apr 09, 2015 3.576 3.592 3.569 3.592 62,297 +0.01(+0.18%)
Apr 08, 2015 3.592 3.592 3.572 3.585 107,551 -0.01(-0.18%)
Apr 07, 2015 3.592 3.608 3.569 3.592 107,612 +0.01(+0.27%)
Apr 06, 2015 3.569 3.605 3.566 3.582 135,264 -0.01(-0.18%)
Apr 02, 2015 3.582 3.589 3.589 3.589 35,218 +0.01(+0.18%)
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.