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 31, 2014 2.606 2.746 2.606 2.740 67,178 +0.13(+4.88%)
Jul 30, 2014 2.632 2.645 2.552 2.612 60,413 -0.03(-1.23%)
Jul 29, 2014 2.658 2.661 2.616 2.645 29,311 -0.02(-0.61%)
Jul 28, 2014 2.762 2.762 2.609 2.661 60,710 +0.03(+1.24%)
Jul 25, 2014 2.678 2.678 2.602 2.629 49,593 -0.06(-2.31%)
Jul 24, 2014 2.844 2.844 2.629 2.691 90,092 -0.02(-0.60%)
Jul 23, 2014 2.743 2.818 2.691 2.707 50,390 -0.04(-1.54%)
Jul 22, 2014 2.793 2.860 2.743 2.749 78,286 -0.09(-3.11%)
Jul 21, 2014 2.792 2.841 2.743 2.838 42,522 +0.03(+1.16%)
Jul 18, 2014 2.838 2.838 2.805 2.805 12,942 -0.01(-0.35%)
Jul 17, 2014 2.841 2.860 2.815 2.815 41,187 -0.01(-0.46%)
Jul 16, 2014 2.808 2.828 2.727 2.828 87,017 +0.03(+0.93%)
Jul 15, 2014 2.730 2.802 2.671 2.802 56,616 +0.06(+2.14%)
Jul 14, 2014 2.694 2.749 2.678 2.743 104,124 +0.02(+0.60%)
Jul 11, 2014 2.625 2.727 2.586 2.727 309,054 +0.10(+3.99%)
Jul 10, 2014 2.586 2.658 2.586 2.622 54,668 +0.02(+0.63%)
Jul 09, 2014 2.596 2.616 2.596 2.606 19,802 +0.01(+0.38%)
Jul 08, 2014 2.586 2.612 2.550 2.596 49,177 -0.04(-1.36%)
Jul 07, 2014 2.694 2.694 2.580 2.632 51,345 -0.05(-1.83%)
Jul 03, 2014 2.586 2.681 2.681 2.681 26,031 +0.07(+2.50%)
Jul 02, 2014 2.599 2.648 2.589 2.616 61,681 -0.03(-0.99%)
Jul 01, 2014 2.710 2.727 2.534 2.642 60,873 -0.07(-2.53%)
Jun 30, 2014 2.661 2.736 2.661 2.710 25,081 +0.05(+1.72%)
Jun 27, 2014 2.645 2.691 2.645 2.664 57,397 -0.01(-0.24%)
Jun 26, 2014 2.694 2.696 2.632 2.671 41,533 -0.02(-0.85%)
Jun 25, 2014 2.727 2.749 2.694 2.694 59,669 -0.02(-0.84%)
Jun 24, 2014 2.596 2.873 2.501 2.717 343,672 +0.13(+4.92%)
Jun 23, 2014 2.609 2.612 2.562 2.589 23,467 -0.01(-0.38%)
Jun 20, 2014 2.550 2.661 2.498 2.599 233,364 +0.05(+1.92%)
Jun 19, 2014 2.670 2.670 2.550 2.550 26,083 -0.09(-3.34%)
Jun 18, 2014 2.625 2.668 2.593 2.638 43,848 +0.02(+0.75%)
Jun 17, 2014 2.593 2.668 2.593 2.619 77,542 +0.04(+1.52%)
Jun 16, 2014 2.567 2.612 2.560 2.580 151,501 +0.03(+1.15%)
Jun 13, 2014 2.599 2.609 2.550 2.550 40,357 -0.05(-2.01%)
Jun 12, 2014 2.612 2.612 2.570 2.602 62,033 -0.01(-0.25%)
Jun 11, 2014 2.609 2.612 2.550 2.609 35,344 +0.01(+0.50%)
Jun 10, 2014 2.567 2.609 2.567 2.596 39,215 +0.00(+0.00%)
Jun 06, 2014 2.570 2.619 2.560 2.596 283,013 +0.05(+1.79%)
Jun 05, 2014 2.537 2.625 2.531 2.550 29,010 +0.01(+0.26%)
Jun 04, 2014 2.583 2.583 2.501 2.544 118,414 +0.03(+1.04%)
Jun 03, 2014 2.596 2.596 2.498 2.518 137,251 -0.09(-3.62%)
Jun 02, 2014 2.669 2.669 2.547 2.612 103,046 -0.08(-2.79%)
May 30, 2014 2.713 2.736 2.661 2.687 33,004 +0.02(+0.73%)
May 29, 2014 2.664 2.776 2.550 2.668 65,668 -0.01(-0.37%)
May 28, 2014 2.704 2.740 2.655 2.678 44,332 -0.02(-0.73%)
May 27, 2014 2.629 2.785 2.625 2.697 108,069 +0.08(+2.86%)
May 23, 2014 2.553 2.622 2.622 2.622 63,699 +0.10(+4.02%)
May 22, 2014 2.505 2.521 2.462 2.521 59,096 +0.04(+1.71%)
May 21, 2014 2.491 2.550 2.475 2.478 110,016 -0.02(-0.78%)
May 20, 2014 2.426 2.540 2.423 2.498 156,765 +0.07(+2.82%)
May 19, 2014 2.436 2.501 2.423 2.429 43,514 -0.03(-1.19%)
May 16, 2014 2.482 2.483 2.433 2.459 111,052 -0.03(-1.18%)
May 15, 2014 2.531 2.583 2.485 2.488 54,313 -0.09(-3.67%)
May 14, 2014 2.557 2.589 2.518 2.583 36,327 +0.04(+1.67%)
May 13, 2014 2.563 2.612 2.501 2.540 44,161 -0.03(-1.27%)
May 12, 2014 2.514 2.575 2.487 2.573 124,490 +0.08(+3.28%)
May 09, 2014 2.625 2.632 2.472 2.491 248,726 -0.13(-4.86%)
May 08, 2014 2.491 2.651 2.491 2.619 309,715 +0.10(+4.16%)
May 07, 2014 2.521 2.547 2.452 2.514 112,972 +0.02(+0.65%)
May 06, 2014 2.547 2.606 2.485 2.498 84,916 -0.07(-2.80%)
May 05, 2014 2.563 2.589 2.482 2.570 162,241 +0.00(+0.00%)
May 02, 2014 2.622 2.625 2.469 2.570 172,029 -0.06(-2.11%)
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.