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 29, 2017 2.426 2.426 2.426 0 -0.06(-2.24%)
Dec 28, 2017 2.446 2.491 2.446 2.482 49,208 +0.05(+2.15%)
Dec 27, 2017 2.420 2.462 2.393 2.429 49,924 +0.00(+0.00%)
Dec 26, 2017 2.416 2.462 2.374 2.429 51,161 -0.01(-0.53%)
Dec 22, 2017 2.469 2.478 2.387 2.442 150,634 -0.04(-1.71%)
Dec 21, 2017 2.544 2.544 2.436 2.485 58,233 -0.04(-1.68%)
Dec 20, 2017 2.459 2.544 2.433 2.527 163,690 +0.09(+3.75%)
Dec 19, 2017 2.413 2.456 2.397 2.436 69,405 +0.03(+1.08%)
Dec 18, 2017 2.387 2.410 2.387 2.410 44,620 +0.03(+1.10%)
Dec 15, 2017 2.377 2.387 2.349 2.384 42,945 +0.01(+0.27%)
Dec 14, 2017 2.428 2.433 2.359 2.377 47,349 +0.03(+1.11%)
Dec 13, 2017 2.331 2.367 2.289 2.351 46,699 +0.02(+0.98%)
Dec 12, 2017 2.315 2.354 2.312 2.328 68,792 -0.01(-0.28%)
Dec 11, 2017 2.331 2.351 2.296 2.335 58,110 +0.00(+0.14%)
Dec 08, 2017 2.410 2.449 2.302 2.331 92,539 -0.10(-4.16%)
Dec 07, 2017 2.423 2.475 2.341 2.433 84,154 +0.00(+0.00%)
Dec 06, 2017 2.478 2.478 2.403 2.433 119,216 -0.02(-0.80%)
Dec 05, 2017 2.449 2.475 2.407 2.452 127,130 +0.07(+2.74%)
Dec 04, 2017 2.465 2.465 2.374 2.387 97,270 -0.07(-2.79%)
Dec 01, 2017 2.346 2.550 2.266 2.456 390,078 +0.13(+5.77%)
Nov 30, 2017 2.253 2.325 2.230 2.322 193,619 +0.07(+3.19%)
Nov 29, 2017 2.247 2.278 2.220 2.250 54,493 +0.00(+0.00%)
Nov 28, 2017 2.292 2.318 2.227 2.250 89,149 -0.04(-1.71%)
Nov 27, 2017 2.253 2.302 2.240 2.289 69,236 +0.03(+1.45%)
Nov 24, 2017 2.221 2.256 2.221 2.256 30,680 +0.00(+0.00%)
Nov 22, 2017 2.292 2.305 2.253 2.256 71,650 -0.04(-1.57%)
Nov 21, 2017 2.250 2.318 2.250 2.292 79,897 +0.05(+2.03%)
Nov 20, 2017 2.286 2.292 2.208 2.247 90,282 -0.07(-3.10%)
Nov 17, 2017 2.201 2.400 2.201 2.318 719,332 +0.10(+4.41%)
Nov 16, 2017 2.165 2.335 2.165 2.220 629,271 +0.07(+3.19%)
Nov 15, 2017 2.233 2.250 2.136 2.152 326,482 -0.10(-4.49%)
Nov 14, 2017 2.286 2.315 2.233 2.253 208,919 -0.02(-0.93%)
Nov 13, 2017 2.305 2.305 2.175 2.274 847,936 +0.00(+0.22%)
Nov 10, 2017 2.282 2.292 2.195 2.269 513,006 -0.04(-1.56%)
Nov 09, 2017 1.976 2.348 1.927 2.305 1,580,339 -0.27(-10.63%)
Nov 08, 2017 2.651 2.651 2.459 2.580 342,514 -0.08(-2.83%)
Nov 07, 2017 2.664 2.671 2.602 2.655 40,042 -0.01(-0.49%)
Nov 06, 2017 2.678 2.678 2.659 2.668 21,339 +0.00(+0.00%)
Nov 03, 2017 2.671 2.697 2.655 2.668 108,620 -0.03(-0.97%)
Nov 02, 2017 2.651 2.694 2.642 2.694 53,158 +0.04(+1.48%)
Nov 01, 2017 2.720 2.740 2.625 2.655 140,127 -0.06(-2.05%)
Oct 31, 2017 2.710 2.766 2.700 2.710 129,218 -0.00(-0.12%)
Oct 30, 2017 2.723 2.751 2.686 2.713 119,042 -0.01(-0.48%)
Oct 27, 2017 2.645 2.727 2.645 2.727 145,633 +0.08(+3.09%)
Oct 26, 2017 2.658 2.658 2.586 2.645 132,137 -0.03(-1.22%)
Oct 25, 2017 2.694 2.694 2.645 2.678 115,694 -0.01(-0.24%)
Oct 24, 2017 2.661 2.704 2.619 2.684 72,427 +0.02(+0.74%)
Oct 23, 2017 2.723 2.723 2.632 2.664 112,574 -0.08(-2.86%)
Oct 20, 2017 2.756 2.805 2.678 2.743 146,491 -0.00(-0.00%)
Oct 19, 2017 2.730 2.808 2.694 2.743 120,652 +0.01(+0.24%)
Oct 18, 2017 2.694 2.753 2.691 2.736 60,407 +0.06(+2.07%)
Oct 17, 2017 2.684 2.694 2.645 2.681 68,789 +0.00(+0.00%)
Oct 16, 2017 2.776 2.785 2.671 2.681 109,796 -0.08(-2.73%)
Oct 13, 2017 2.776 2.792 2.743 2.756 128,397 -0.01(-0.35%)
Oct 12, 2017 2.687 2.789 2.687 2.766 110,935 +0.07(+2.54%)
Oct 11, 2017 2.720 2.776 2.687 2.697 128,695 -0.02(-0.72%)
Oct 10, 2017 2.707 2.776 2.664 2.717 166,725 +0.05(+1.71%)
Oct 09, 2017 2.694 2.772 2.658 2.671 162,030 +0.01(+0.25%)
Oct 06, 2017 2.700 2.860 2.625 2.664 286,477 -0.01(-0.37%)
Oct 05, 2017 2.847 2.860 2.674 2.674 547,450 -0.17(-6.08%)
Oct 04, 2017 2.847 2.874 2.811 2.847 74,415 +0.01(+0.23%)
Oct 03, 2017 2.864 2.900 2.821 2.841 162,887 +0.01(+0.23%)
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.