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 (%)
Apr 29, 2016 4.643 4.653 4.545 4.604 407,311 -0.05(-1.12%)
Apr 28, 2016 4.705 4.764 4.638 4.656 641,463 -0.06(-1.25%)
Apr 27, 2016 4.800 4.803 4.709 4.715 1,091,321 -0.08(-1.70%)
Apr 26, 2016 4.931 4.931 4.784 4.797 1,180,207 -0.13(-2.59%)
Apr 25, 2016 4.718 4.999 4.709 4.924 1,570,187 +0.18(+3.71%)
Apr 22, 2016 4.914 4.944 4.725 4.748 1,598,604 -0.15(-3.00%)
Apr 21, 2016 4.960 4.983 4.872 4.895 1,280,583 -0.00(-0.07%)
Apr 20, 2016 4.937 4.971 4.878 4.898 1,649,698 -0.05(-0.92%)
Apr 19, 2016 5.120 5.182 4.921 4.944 1,045,301 -0.14(-2.82%)
Apr 18, 2016 4.950 5.146 4.924 5.087 2,412,794 +0.11(+2.16%)
Apr 15, 2016 4.787 4.989 4.771 4.980 2,381,208 +0.19(+4.02%)
Apr 14, 2016 4.771 4.816 4.735 4.787 814,971 +0.00(+0.07%)
Apr 13, 2016 4.598 4.803 4.571 4.784 2,383,982 +0.20(+4.34%)
Apr 12, 2016 4.434 4.634 4.359 4.585 1,984,297 +0.15(+3.31%)
Apr 11, 2016 4.392 4.477 4.376 4.438 833,919 +0.05(+1.12%)
Apr 08, 2016 4.186 4.392 4.150 4.389 1,932,464 +0.23(+5.58%)
Apr 07, 2016 4.206 4.232 4.065 4.157 1,790,515 -0.07(-1.55%)
Apr 06, 2016 4.140 4.248 4.082 4.222 1,814,620 +0.07(+1.73%)
Apr 05, 2016 4.163 4.209 4.136 4.150 717,734 -0.05(-1.17%)
Apr 04, 2016 4.222 4.238 4.189 4.199 427,814 -0.01(-0.31%)
Apr 01, 2016 4.235 4.284 4.206 4.212 479,049 -0.07(-1.68%)
Mar 31, 2016 4.300 4.327 4.251 4.284 1,663,614 -0.03(-0.61%)
Mar 30, 2016 4.343 4.392 4.251 4.310 950,241 -0.03(-0.75%)
Mar 29, 2016 4.065 4.356 4.029 4.343 1,444,025 +0.28(+6.83%)
Mar 28, 2016 4.026 4.065 3.971 4.065 1,357,705 +0.07(+1.63%)
Mar 24, 2016 3.925 4.000 4.000 4.000 904,353 +0.04(+1.07%)
Mar 23, 2016 4.114 4.118 3.948 3.958 1,250,809 -0.16(-3.96%)
Mar 22, 2016 4.104 4.131 4.078 4.121 811,281 -0.02(-0.47%)
Mar 21, 2016 4.124 4.163 4.095 4.140 658,861 -0.02(-0.39%)
Mar 18, 2016 4.202 4.255 4.114 4.157 1,468,770 -0.02(-0.39%)
Mar 17, 2016 3.958 4.245 3.958 4.173 1,591,392 +0.24(+6.15%)
Mar 16, 2016 4.385 4.405 3.892 3.931 2,595,380 -0.42(-9.68%)
Mar 15, 2016 4.415 4.490 4.313 4.353 3,008,296 -0.01(-0.15%)
Mar 14, 2016 4.356 4.434 4.278 4.359 662,673 +0.00(+0.08%)
Mar 11, 2016 4.271 4.376 4.206 4.356 1,420,811 +0.14(+3.25%)
Mar 10, 2016 4.336 4.366 4.199 4.219 485,854 -0.11(-2.56%)
Mar 09, 2016 4.356 4.356 4.268 4.330 315,096 +0.00(+0.00%)
Mar 08, 2016 4.500 4.519 4.307 4.330 1,116,620 -0.18(-3.91%)
Mar 07, 2016 4.444 4.568 4.411 4.506 1,515,558 +0.06(+1.40%)
Mar 04, 2016 4.480 4.500 4.415 4.444 2,026,388 -0.04(-0.80%)
Mar 03, 2016 4.408 4.568 4.362 4.480 1,856,493 +0.01(+0.22%)
Mar 02, 2016 4.398 4.480 4.327 4.470 638,474 +0.06(+1.26%)
Mar 01, 2016 4.245 4.473 4.186 4.415 1,418,511 +0.20(+4.64%)
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%)
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.