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 (%)
Aug 31, 2016 3.246 3.246 3.135 3.151 220,643 -0.09(-2.72%)
Aug 30, 2016 3.249 3.314 3.216 3.239 253,056 +0.00(+0.10%)
Aug 29, 2016 3.180 3.259 3.164 3.236 295,187 +0.01(+0.41%)
Aug 26, 2016 3.112 3.262 3.105 3.223 453,508 +0.10(+3.24%)
Aug 25, 2016 3.037 3.135 3.017 3.122 252,618 +0.07(+2.25%)
Aug 24, 2016 3.233 3.236 3.030 3.053 260,069 -0.17(-5.27%)
Aug 23, 2016 3.144 3.242 3.135 3.223 281,011 +0.10(+3.24%)
Aug 22, 2016 3.063 3.138 2.981 3.122 233,885 +0.06(+1.92%)
Aug 19, 2016 3.102 3.158 3.040 3.063 390,605 -0.07(-2.29%)
Aug 18, 2016 3.171 3.200 3.109 3.135 337,743 -0.05(-1.44%)
Aug 17, 2016 3.233 3.249 3.125 3.180 482,669 -0.06(-1.91%)
Aug 16, 2016 3.412 3.412 3.233 3.242 615,483 -0.18(-5.16%)
Aug 15, 2016 3.327 3.484 3.242 3.419 274,478 +0.09(+2.85%)
Aug 12, 2016 3.275 3.337 3.272 3.324 393,986 +0.05(+1.39%)
Aug 11, 2016 3.399 3.399 3.229 3.278 280,738 -0.10(-2.90%)
Aug 10, 2016 3.530 3.530 3.339 3.376 452,871 -0.15(-4.35%)
Aug 09, 2016 3.438 3.660 3.399 3.530 638,648 +0.35(+10.87%)
Aug 08, 2016 3.262 3.262 2.952 3.184 426,797 -0.07(-2.11%)
Aug 05, 2016 3.207 3.278 3.060 3.252 221,862 +0.07(+2.15%)
Aug 04, 2016 3.193 3.197 3.086 3.184 208,188 -0.02(-0.51%)
Aug 03, 2016 3.148 3.203 3.102 3.200 285,488 +0.05(+1.55%)
Aug 02, 2016 3.213 3.213 3.132 3.151 228,798 -0.05(-1.63%)
Aug 01, 2016 3.233 3.233 3.171 3.203 184,992 -0.03(-1.01%)
Jul 29, 2016 3.291 3.291 3.200 3.236 180,686 -0.06(-1.78%)
Jul 28, 2016 3.291 3.334 3.246 3.295 222,309 +0.01(+0.20%)
Jul 27, 2016 3.259 3.318 3.229 3.288 231,962 +0.03(+1.00%)
Jul 26, 2016 3.249 3.275 3.200 3.256 223,512 +0.01(+0.30%)
Jul 25, 2016 3.262 3.288 3.161 3.246 222,079 -0.02(-0.70%)
Jul 22, 2016 3.236 3.288 3.158 3.269 259,665 +0.04(+1.21%)
Jul 21, 2016 3.288 3.301 3.226 3.229 345,831 -0.06(-1.69%)
Jul 20, 2016 3.324 3.340 3.210 3.285 280,802 -0.02(-0.59%)
Jul 19, 2016 3.308 3.347 3.236 3.304 326,292 +0.00(+0.10%)
Jul 18, 2016 3.334 3.367 3.298 3.301 357,239 -0.04(-1.27%)
Jul 15, 2016 3.295 3.347 3.256 3.344 454,749 +0.07(+2.20%)
Jul 14, 2016 3.278 3.298 3.233 3.272 352,608 +0.03(+0.80%)
Jul 13, 2016 3.265 3.298 3.207 3.246 305,890 -0.02(-0.60%)
Jul 12, 2016 3.200 3.308 3.166 3.265 387,616 +0.08(+2.46%)
Jul 11, 2016 3.092 3.193 3.069 3.187 328,332 +0.11(+3.72%)
Jul 08, 2016 3.043 3.118 3.024 3.073 344,713 +0.05(+1.62%)
Jul 07, 2016 3.087 3.087 3.020 3.024 201,462 -0.02(-0.64%)
Jul 05, 2016 3.069 3.102 3.011 3.043 250,698 -0.06(-1.79%)
Jul 01, 2016 3.092 3.099 3.099 3.099 428,748 -0.00(-0.11%)
Jun 30, 2016 3.200 3.200 3.076 3.102 606,881 -0.09(-2.76%)
Jun 29, 2016 3.190 3.200 3.020 3.190 366,258 +0.03(+0.93%)
Jun 28, 2016 3.040 3.171 3.040 3.161 360,592 +0.14(+4.65%)
Jun 27, 2016 3.203 3.226 3.004 3.020 385,631 -0.22(-6.85%)
Jun 24, 2016 3.291 3.331 2.955 3.242 1,278,050 -0.20(-5.79%)
Jun 23, 2016 3.530 3.543 3.438 3.442 319,671 -0.04(-1.13%)
Jun 22, 2016 3.520 3.598 3.447 3.481 419,052 -0.02(-0.65%)
Jun 21, 2016 3.566 3.598 3.458 3.504 296,522 -0.07(-1.92%)
Jun 20, 2016 3.556 3.781 3.553 3.572 370,904 +0.09(+2.63%)
Jun 17, 2016 3.641 3.729 3.458 3.481 1,043,754 -0.17(-4.57%)
Jun 16, 2016 3.726 3.778 3.634 3.647 234,859 -0.12(-3.21%)
Jun 15, 2016 3.801 3.909 3.755 3.768 361,327 -0.03(-0.69%)
Jun 14, 2016 3.837 3.891 3.771 3.794 277,146 -0.06(-1.61%)
Jun 13, 2016 3.876 3.946 3.830 3.856 402,242 -0.03(-0.76%)
Jun 10, 2016 3.876 3.928 3.833 3.886 402,086 -0.04(-1.00%)
Jun 09, 2016 4.007 4.065 3.922 3.925 168,014 -0.11(-2.83%)
Jun 08, 2016 4.065 4.111 4.000 4.039 249,926 -0.01(-0.24%)
Jun 07, 2016 4.056 4.075 4.013 4.049 483,288 -0.01(-0.24%)
Jun 06, 2016 4.026 4.098 3.990 4.059 593,400 +0.05(+1.30%)
Jun 03, 2016 4.127 4.145 3.987 4.007 871,459 -0.15(-3.54%)
Jun 02, 2016 4.098 4.173 4.033 4.153 459,097 +0.06(+1.44%)
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.