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 (%)
Oct 31, 2017 2.710 2.766 2.700 2.710 129,218 -0.00(-0.12%)
Oct 30, 2017 2.723 2.751 2.686 2.713 119,042 -0.01(-0.48%)
Oct 27, 2017 2.645 2.727 2.645 2.727 145,633 +0.08(+3.09%)
Oct 26, 2017 2.658 2.658 2.586 2.645 132,137 -0.03(-1.22%)
Oct 25, 2017 2.694 2.694 2.645 2.678 115,694 -0.01(-0.24%)
Oct 24, 2017 2.661 2.704 2.619 2.684 72,427 +0.02(+0.74%)
Oct 23, 2017 2.723 2.723 2.632 2.664 112,574 -0.08(-2.86%)
Oct 20, 2017 2.756 2.805 2.678 2.743 146,491 -0.00(-0.00%)
Oct 19, 2017 2.730 2.808 2.694 2.743 120,652 +0.01(+0.24%)
Oct 18, 2017 2.694 2.753 2.691 2.736 60,407 +0.06(+2.07%)
Oct 17, 2017 2.684 2.694 2.645 2.681 68,789 +0.00(+0.00%)
Oct 16, 2017 2.776 2.785 2.671 2.681 109,796 -0.08(-2.73%)
Oct 13, 2017 2.776 2.792 2.743 2.756 128,397 -0.01(-0.35%)
Oct 12, 2017 2.687 2.789 2.687 2.766 110,935 +0.07(+2.54%)
Oct 11, 2017 2.720 2.776 2.687 2.697 128,695 -0.02(-0.72%)
Oct 10, 2017 2.707 2.776 2.664 2.717 166,725 +0.05(+1.71%)
Oct 09, 2017 2.694 2.772 2.658 2.671 162,030 +0.01(+0.25%)
Oct 06, 2017 2.700 2.860 2.625 2.664 286,477 -0.01(-0.37%)
Oct 05, 2017 2.847 2.860 2.674 2.674 547,450 -0.17(-6.08%)
Oct 04, 2017 2.847 2.874 2.811 2.847 74,415 +0.01(+0.23%)
Oct 03, 2017 2.864 2.900 2.821 2.841 162,887 +0.01(+0.23%)
Oct 02, 2017 2.743 2.873 2.733 2.834 266,926 +0.11(+3.95%)
Sep 29, 2017 2.687 2.736 2.661 2.727 145,918 +0.03(+1.09%)
Sep 28, 2017 2.485 2.723 2.354 2.697 104,550 -0.01(-0.36%)
Sep 27, 2017 2.694 2.734 2.651 2.707 95,460 +0.04(+1.34%)
Sep 26, 2017 2.645 2.704 2.645 2.671 37,968 +0.03(+1.11%)
Sep 25, 2017 2.687 2.717 2.635 2.642 172,249 -0.08(-2.76%)
Sep 22, 2017 2.658 2.727 2.638 2.717 271,220 +0.08(+2.97%)
Sep 21, 2017 2.635 2.658 2.616 2.638 233,177 +0.01(+0.25%)
Sep 20, 2017 2.632 2.645 2.619 2.632 58,484 +0.01(+0.25%)
Sep 19, 2017 2.645 2.645 2.612 2.625 114,527 -0.02(-0.74%)
Sep 18, 2017 2.642 2.645 2.612 2.645 184,459 +0.00(+0.00%)
Sep 15, 2017 2.645 2.645 2.625 2.645 181,832 -0.00(-0.12%)
Sep 14, 2017 2.596 2.651 2.589 2.648 131,123 +0.06(+2.14%)
Sep 13, 2017 2.580 2.629 2.573 2.593 284,404 +0.02(+0.63%)
Sep 12, 2017 2.544 2.619 2.527 2.576 135,913 +0.05(+1.94%)
Sep 11, 2017 2.459 2.547 2.459 2.527 125,461 +0.08(+3.34%)
Sep 08, 2017 2.563 2.580 2.436 2.446 115,970 -0.11(-4.22%)
Sep 07, 2017 2.612 2.547 2.553 111,652 +0.00(+0.13%)
Sep 06, 2017 2.544 2.570 2.531 2.550 52,714 +0.03(+1.03%)
Sep 05, 2017 2.567 2.586 2.514 2.524 81,351 -0.06(-2.28%)
Sep 01, 2017 2.593 2.606 2.537 2.583 85,918 +0.01(+0.38%)
Aug 31, 2017 2.544 2.593 2.524 2.573 72,513 +0.05(+2.07%)
Aug 30, 2017 2.482 2.547 2.459 2.521 155,886 +0.05(+1.85%)
Aug 29, 2017 2.513 2.537 2.475 2.475 58,759 -0.06(-2.32%)
Aug 28, 2017 2.505 2.547 2.459 2.534 99,861 +0.05(+2.11%)
Aug 25, 2017 2.491 2.540 2.449 2.482 86,285 +0.03(+1.06%)
Aug 24, 2017 2.501 2.534 2.449 2.456 52,800 -0.07(-2.59%)
Aug 23, 2017 2.518 2.540 2.514 2.521 47,860 -0.03(-1.03%)
Aug 22, 2017 2.563 2.569 2.527 2.547 29,994 +0.01(+0.26%)
Aug 21, 2017 2.531 2.563 2.469 2.540 57,394 +0.03(+1.30%)
Aug 18, 2017 2.475 2.583 2.475 2.508 65,007 +0.04(+1.72%)
Aug 17, 2017 2.540 2.593 2.462 2.465 171,327 -0.08(-3.21%)
Aug 16, 2017 2.580 2.592 2.531 2.547 31,675 -0.03(-1.02%)
Aug 15, 2017 2.567 2.612 2.511 2.573 147,345 +0.00(+0.00%)
Aug 14, 2017 2.589 2.632 2.553 2.573 123,874 +0.03(+1.16%)
Aug 11, 2017 2.465 2.557 2.433 2.544 79,048 +0.08(+3.32%)
Aug 10, 2017 2.485 2.495 2.413 2.462 242,656 -0.06(-2.20%)
Aug 09, 2017 2.511 2.518 2.449 2.518 369,749 -0.01(-0.52%)
Aug 08, 2017 2.433 2.595 2.431 2.531 209,627 +0.13(+5.30%)
Aug 07, 2017 2.469 2.472 2.380 2.403 218,870 -0.07(-2.90%)
Aug 04, 2017 2.514 2.524 2.462 2.475 103,453 -0.02(-0.92%)
Aug 03, 2017 2.501 2.544 2.478 2.498 69,800 +0.00(+0.00%)
Aug 02, 2017 2.508 2.508 2.456 2.498 74,614 -0.01(-0.26%)
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.