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 (%)
Sep 30, 2015 4.624 4.653 4.571 4.643 1,011,476 +0.06(+1.28%)
Sep 29, 2015 4.673 4.718 4.536 4.585 466,882 -0.07(-1.47%)
Sep 28, 2015 4.630 4.666 4.506 4.653 384,002 +0.00(+0.07%)
Sep 25, 2015 4.620 4.718 4.601 4.650 1,175,775 +0.06(+1.35%)
Sep 24, 2015 4.382 4.607 4.382 4.588 920,860 +0.19(+4.38%)
Sep 23, 2015 4.402 4.467 3.974 4.395 241,486 -0.02(-0.44%)
Sep 22, 2015 4.356 4.470 4.310 4.415 484,427 +0.06(+1.27%)
Sep 21, 2015 4.362 4.376 4.284 4.359 246,815 +0.03(+0.60%)
Sep 18, 2015 4.398 4.460 4.297 4.333 600,033 -0.12(-2.64%)
Sep 17, 2015 4.451 4.493 4.438 4.451 400,429 -0.02(-0.51%)
Sep 16, 2015 4.441 4.477 4.425 4.473 379,295 +0.03(+0.74%)
Sep 15, 2015 4.369 4.457 4.366 4.441 277,541 +0.06(+1.42%)
Sep 14, 2015 4.376 4.441 4.362 4.379 129,335 -0.02(-0.45%)
Sep 11, 2015 4.327 4.402 4.317 4.398 365,079 +0.05(+1.05%)
Sep 10, 2015 4.382 4.398 4.284 4.353 416,458 -0.02(-0.52%)
Sep 09, 2015 4.473 4.473 4.310 4.376 428,185 -0.08(-1.83%)
Sep 08, 2015 4.395 4.493 4.349 4.457 460,172 +0.11(+2.55%)
Sep 04, 2015 4.216 4.346 4.346 4.346 635,466 +0.09(+2.07%)
Sep 03, 2015 4.251 4.271 4.219 4.258 433,804 +0.00(+0.08%)
Sep 02, 2015 4.278 4.278 4.219 4.255 206,858 +0.01(+0.31%)
Sep 01, 2015 4.206 4.267 4.167 4.242 345,571 -0.02(-0.46%)
Aug 31, 2015 4.219 4.274 4.180 4.261 600,327 -0.02(-0.46%)
Aug 28, 2015 4.225 4.284 4.216 4.281 694,358 +0.05(+1.08%)
Aug 27, 2015 4.258 4.308 4.137 4.235 713,857 -0.01(-0.15%)
Aug 26, 2015 4.216 4.304 4.098 4.242 519,606 +0.10(+2.36%)
Aug 25, 2015 4.157 4.245 3.997 4.144 585,385 +0.12(+3.00%)
Aug 24, 2015 3.928 4.078 3.869 4.023 467,427 -0.04(-0.88%)
Aug 21, 2015 4.000 4.082 3.980 4.059 290,866 -0.01(-0.24%)
Aug 20, 2015 4.036 4.082 3.990 4.069 456,791 +0.03(+0.65%)
Aug 19, 2015 4.072 4.091 4.016 4.042 288,630 -0.05(-1.12%)
Aug 18, 2015 4.291 4.327 4.039 4.088 989,153 -0.22(-5.15%)
Aug 17, 2015 4.327 4.353 4.278 4.310 355,172 +0.01(+0.15%)
Aug 14, 2015 4.310 4.333 4.258 4.304 385,775 -0.01(-0.23%)
Aug 13, 2015 4.376 4.376 4.255 4.313 404,245 -0.08(-1.71%)
Aug 12, 2015 4.411 4.451 4.323 4.389 516,060 -0.02(-0.52%)
Aug 11, 2015 3.954 4.451 3.954 4.411 1,513,617 +0.52(+13.34%)
Aug 10, 2015 3.876 3.935 3.687 3.892 512,290 +0.04(+1.10%)
Aug 07, 2015 3.850 3.886 3.817 3.850 367,642 -0.01(-0.34%)
Aug 06, 2015 3.945 3.977 3.837 3.863 190,260 -0.06(-1.42%)
Aug 05, 2015 3.938 4.242 3.860 3.918 421,355 +0.01(+0.25%)
Aug 04, 2015 3.974 3.990 3.899 3.909 161,877 -0.05(-1.24%)
Aug 03, 2015 4.131 4.137 3.879 3.958 422,703 -0.16(-3.96%)
Jul 31, 2015 3.931 4.131 3.918 4.121 288,109 +0.21(+5.34%)
Jul 30, 2015 3.889 3.941 3.847 3.912 405,580 +0.00(+0.08%)
Jul 29, 2015 3.833 3.945 3.709 3.909 410,208 +0.09(+2.48%)
Jul 28, 2015 3.951 4.114 3.771 3.814 672,026 -0.12(-3.15%)
Jul 27, 2015 3.987 4.078 3.886 3.938 383,264 -0.08(-2.11%)
Jul 24, 2015 4.294 4.310 4.007 4.023 317,865 -0.28(-6.45%)
Jul 23, 2015 4.333 4.359 4.235 4.300 183,939 -0.04(-0.98%)
Jul 22, 2015 4.294 4.362 4.265 4.343 179,333 +0.04(+0.91%)
Jul 21, 2015 4.359 4.392 4.294 4.304 262,366 -0.07(-1.49%)
Jul 20, 2015 4.454 4.467 4.327 4.369 289,625 -0.10(-2.19%)
Jul 17, 2015 4.421 4.470 4.406 4.467 121,225 +0.03(+0.74%)
Jul 16, 2015 4.493 4.545 4.366 4.434 437,997 -0.05(-1.16%)
Jul 15, 2015 4.575 4.575 4.395 4.487 503,274 -0.08(-1.79%)
Jul 14, 2015 4.473 4.591 4.473 4.568 459,162 +0.11(+2.57%)
Jul 13, 2015 4.444 4.477 4.425 4.454 280,037 +0.01(+0.29%)
Jul 10, 2015 4.425 4.457 4.372 4.441 304,631 +0.02(+0.37%)
Jul 09, 2015 4.438 4.503 4.310 4.425 348,367 -0.06(-1.24%)
Jul 08, 2015 4.516 4.536 4.359 4.480 610,332 -0.05(-1.15%)
Jul 07, 2015 4.529 4.545 4.434 4.532 557,648 -0.00(-0.07%)
Jul 06, 2015 4.529 4.542 4.493 4.536 291,095 +0.00(+0.00%)
Jul 02, 2015 4.552 4.536 4.536 4.536 209,474 +0.01(+0.14%)
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.