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 (%)
Jul 29, 2022 3.543 3.582 3.517 3.562 188,484 -0.00(-0.09%)
Jul 28, 2022 3.566 3.592 3.536 3.566 111,211 +0.00(+0.09%)
Jul 27, 2022 3.504 3.582 3.463 3.562 170,323 +0.05(+1.30%)
Jul 26, 2022 3.530 3.562 3.504 3.517 91,366 -0.04(-1.01%)
Jul 25, 2022 3.549 3.602 3.548 3.553 150,582 +0.00(+0.00%)
Jul 22, 2022 3.634 3.706 3.540 3.553 178,080 -0.06(-1.72%)
Jul 21, 2022 3.546 3.638 3.461 3.615 266,997 +0.04(+1.10%)
Jul 20, 2022 3.572 3.664 3.432 3.576 223,163 +0.02(+0.55%)
Jul 19, 2022 3.589 3.654 3.533 3.556 378,600 +0.05(+1.30%)
Jul 18, 2022 3.598 3.621 3.492 3.510 239,808 -0.08(-2.36%)
Jul 15, 2022 3.638 3.693 3.566 3.595 297,802 +0.01(+0.18%)
Jul 14, 2022 3.716 3.765 3.562 3.589 397,321 -0.17(-4.52%)
Jul 13, 2022 3.771 3.801 3.690 3.758 270,690 -0.02(-0.52%)
Jul 12, 2022 3.807 3.820 3.742 3.778 179,079 -0.03(-0.86%)
Jul 11, 2022 3.824 3.866 3.758 3.811 132,801 -0.02(-0.51%)
Jul 08, 2022 3.778 3.863 3.724 3.830 208,919 +0.05(+1.21%)
Jul 07, 2022 3.775 3.830 3.775 3.784 301,958 +0.00(+0.09%)
Jul 06, 2022 3.820 3.827 3.755 3.781 306,297 -0.05(-1.36%)
Jul 05, 2022 3.801 3.882 3.739 3.833 579,315 -0.01(-0.34%)
Jul 01, 2022 3.820 3.866 3.804 3.847 309,923 +0.01(+0.17%)
Jun 30, 2022 3.863 3.863 3.784 3.840 763,539 -0.02(-0.42%)
Jun 29, 2022 3.886 3.892 3.739 3.856 429,269 +0.01(+0.34%)
Jun 28, 2022 3.882 3.984 3.837 3.843 502,202 -0.02(-0.51%)
Jun 27, 2022 3.866 3.987 3.804 3.863 900,261 +0.05(+1.20%)
Jun 24, 2022 3.961 4.007 3.811 3.817 7,600,015 -0.10(-2.58%)
Jun 23, 2022 3.967 4.016 3.912 3.918 397,094 -0.02(-0.58%)
Jun 22, 2022 3.961 4.023 3.918 3.941 443,577 -0.04(-1.07%)
Jun 21, 2022 4.033 4.111 3.984 3.984 606,523 -0.01(-0.25%)
Jun 17, 2022 3.922 4.039 3.912 3.993 361,337 +0.08(+1.92%)
Jun 16, 2022 4.033 4.036 3.886 3.918 616,225 -0.13(-3.23%)
Jun 15, 2022 3.902 4.078 3.876 4.049 389,101 +0.11(+2.82%)
Jun 14, 2022 3.664 3.987 3.660 3.938 583,082 +0.13(+3.34%)
Jun 13, 2022 3.977 3.990 3.579 3.811 559,075 -0.18(-4.50%)
Jun 10, 2022 3.948 4.029 3.931 3.990 215,890 +0.01(+0.16%)
Jun 09, 2022 4.118 4.176 3.971 3.984 406,487 -0.17(-4.09%)
Jun 08, 2022 4.114 4.157 4.010 4.153 383,371 +0.11(+2.75%)
Jun 07, 2022 4.193 4.212 4.042 4.042 485,435 -0.18(-4.33%)
Jun 06, 2022 4.261 4.278 4.163 4.225 403,378 -0.00(-0.08%)
Jun 03, 2022 4.209 4.245 4.150 4.229 248,566 +0.02(+0.54%)
Jun 02, 2022 4.193 4.248 4.121 4.206 289,573 +0.00(+0.08%)
Jun 01, 2022 4.183 4.271 4.088 4.202 591,489 -0.02(-0.46%)
May 31, 2022 4.163 4.245 4.147 4.222 465,094 +0.08(+2.05%)
May 27, 2022 4.095 4.229 4.056 4.137 251,589 +0.04(+0.96%)
May 26, 2022 4.072 4.131 3.993 4.098 214,331 +0.04(+0.97%)
May 25, 2022 4.036 4.098 3.990 4.059 169,570 +0.06(+1.47%)
May 24, 2022 4.069 4.069 3.971 4.000 281,644 -0.08(-1.84%)
May 23, 2022 4.023 4.104 4.016 4.075 198,911 -0.01(-0.16%)
May 20, 2022 4.046 4.046 4.010 4.082 252,774 -0.00(-0.08%)
May 19, 2022 4.056 4.118 3.949 4.085 310,270 -0.03(-0.71%)
May 18, 2022 4.150 4.194 4.016 4.114 231,028 -0.05(-1.18%)
May 17, 2022 4.150 4.307 4.091 4.163 510,115 +0.05(+1.19%)
May 16, 2022 4.118 4.150 4.029 4.114 357,622 +0.01(+0.32%)
May 13, 2022 4.059 4.118 4.003 4.101 523,875 +0.07(+1.78%)
May 12, 2022 3.879 4.033 3.840 4.029 488,317 +0.13(+3.26%)
May 11, 2022 3.886 3.958 3.556 3.902 385,481 -0.00(-0.08%)
May 10, 2022 4.007 4.163 3.644 3.905 482,400 -0.08(-2.13%)
May 09, 2022 4.072 4.075 3.956 3.990 369,872 -0.09(-2.16%)
May 06, 2022 4.121 4.173 3.997 4.078 293,034 -0.07(-1.58%)
May 05, 2022 4.150 4.150 4.007 4.144 275,783 +0.01(+0.16%)
May 04, 2022 4.033 4.310 3.974 4.137 614,102 +0.11(+2.67%)
May 03, 2022 3.902 4.036 3.670 4.029 702,155 +0.15(+3.78%)
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.