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, 2018 3.105 3.213 3.079 3.141 145,973 +0.05(+1.48%)
Jul 30, 2018 3.216 3.252 3.089 3.096 139,324 -0.14(-4.34%)
Jul 27, 2018 3.304 3.304 3.171 3.236 180,074 -0.07(-2.08%)
Jul 26, 2018 3.311 3.344 3.233 3.304 92,131 -0.01(-0.30%)
Jul 25, 2018 3.344 3.380 3.295 3.314 52,233 -0.03(-0.98%)
Jul 24, 2018 3.347 3.401 3.259 3.347 113,609 +0.02(+0.59%)
Jul 23, 2018 3.337 3.380 3.304 3.327 218,064 -0.00(-0.10%)
Jul 20, 2018 3.425 3.438 3.304 3.331 190,376 -0.09(-2.67%)
Jul 19, 2018 3.324 3.451 3.322 3.422 353,833 +0.13(+4.07%)
Jul 18, 2018 3.246 3.331 3.246 3.288 150,478 +0.04(+1.10%)
Jul 17, 2018 3.252 3.311 3.239 3.252 160,443 +0.00(+0.00%)
Jul 16, 2018 3.265 3.272 3.213 3.252 286,753 -0.03(-0.80%)
Jul 13, 2018 3.236 3.288 3.195 3.278 266,589 +0.04(+1.21%)
Jul 12, 2018 3.151 3.249 3.141 3.239 296,721 +0.10(+3.12%)
Jul 11, 2018 3.197 3.231 3.133 3.141 240,077 -0.08(-2.33%)
Jul 10, 2018 3.239 3.269 3.180 3.216 258,507 -0.02(-0.50%)
Jul 09, 2018 3.223 3.308 3.210 3.233 377,393 +0.03(+0.92%)
Jul 06, 2018 3.262 3.265 3.193 3.203 188,848 -0.06(-1.70%)
Jul 05, 2018 3.216 3.324 3.216 3.259 188,229 +0.03(+0.91%)
Jul 03, 2018 3.229 3.229 3.229 0 +0.01(+0.41%)
Jul 02, 2018 3.141 3.242 3.135 3.216 339,887 +0.04(+1.34%)
Jun 29, 2018 3.086 3.187 3.086 3.174 235,196 +0.09(+2.86%)
Jun 28, 2018 3.171 3.197 3.001 3.086 393,242 -0.14(-4.45%)
Jun 27, 2018 3.367 3.367 3.203 3.229 313,197 -0.13(-3.79%)
Jun 26, 2018 3.344 3.399 3.272 3.357 499,626 +0.02(+0.59%)
Jun 25, 2018 3.367 3.504 3.278 3.337 728,701 -0.01(-0.29%)
Jun 22, 2018 3.265 3.438 3.200 3.347 5,740,575 +0.11(+3.33%)
Jun 21, 2018 3.429 3.429 3.207 3.239 246,306 -0.19(-5.61%)
Jun 20, 2018 3.481 3.523 3.416 3.432 179,250 -0.01(-0.19%)
Jun 19, 2018 3.451 3.523 3.393 3.438 147,951 -0.01(-0.38%)
Jun 18, 2018 3.471 3.484 3.425 3.451 200,801 -0.02(-0.47%)
Jun 15, 2018 3.556 3.494 3.468 142,234 -0.03(-0.75%)
Jun 14, 2018 3.513 3.540 3.416 3.494 192,884 -0.02(-0.65%)
Jun 13, 2018 3.471 3.592 3.471 3.517 192,103 +0.04(+1.22%)
Jun 12, 2018 3.484 3.585 3.445 3.474 201,276 -0.01(-0.37%)
Jun 11, 2018 3.383 3.494 3.324 3.487 548,038 -0.10(-2.73%)
Jun 08, 2018 3.572 3.593 3.527 3.585 199,812 -0.01(-0.18%)
Jun 07, 2018 3.611 3.615 3.527 3.592 345,990 -0.02(-0.63%)
Jun 06, 2018 3.624 3.667 3.614 3.615 308,328 -0.01(-0.18%)
Jun 05, 2018 3.654 3.790 3.585 3.621 194,648 -0.03(-0.89%)
Jun 04, 2018 3.664 3.873 3.636 3.654 526,056 +0.09(+2.66%)
Jun 01, 2018 3.556 3.627 3.527 3.559 257,610 +0.07(+1.87%)
May 31, 2018 3.425 3.520 3.425 3.494 389,441 +0.08(+2.49%)
May 30, 2018 3.448 3.488 3.406 3.409 69,074 -0.00(-0.10%)
May 29, 2018 3.435 3.448 3.344 3.412 110,534 -0.07(-1.97%)
May 25, 2018 3.481 3.481 3.481 0 +0.01(+0.38%)
May 24, 2018 3.357 3.527 3.337 3.468 137,585 +0.11(+3.31%)
May 23, 2018 3.337 3.362 3.336 3.357 119,430 -0.00(-0.10%)
May 22, 2018 3.331 3.363 3.285 3.360 136,176 +0.04(+1.28%)
May 21, 2018 3.380 3.435 3.262 3.318 283,402 -0.05(-1.36%)
May 18, 2018 3.291 3.393 3.291 3.363 188,168 +0.09(+2.79%)
May 17, 2018 3.285 3.318 3.069 3.272 148,968 +0.03(+1.01%)
May 16, 2018 3.327 3.353 3.220 3.239 144,953 -0.05(-1.49%)
May 15, 2018 3.285 3.376 3.233 3.288 76,911 +0.01(+0.20%)
May 14, 2018 3.331 3.393 3.226 3.282 245,669 -0.09(-2.80%)
May 11, 2018 3.102 3.412 3.027 3.376 487,964 +0.26(+8.39%)
May 10, 2018 3.011 3.151 3.011 3.115 138,942 +0.11(+3.81%)
May 09, 2018 3.020 3.096 2.955 3.001 206,068 -0.02(-0.65%)
May 08, 2018 2.975 3.020 2.975 3.020 52,782 +0.08(+2.89%)
May 07, 2018 2.903 2.981 2.868 2.936 93,748 +0.06(+1.93%)
May 04, 2018 2.798 2.926 2.795 2.880 50,926 +0.09(+3.16%)
May 03, 2018 2.856 2.856 2.749 2.792 22,481 -0.07(-2.29%)
May 02, 2018 2.864 2.926 2.736 2.857 191,984 +0.01(+0.34%)
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.