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, 2021 4.320 4.327 4.137 4.212 809,725 -0.07(-1.53%)
Sep 29, 2021 4.251 4.300 4.142 4.278 297,037 +0.04(+1.00%)
Sep 28, 2021 4.137 4.281 4.095 4.235 437,133 +0.07(+1.57%)
Sep 27, 2021 4.075 4.323 4.075 4.170 358,384 -0.14(-3.26%)
Sep 24, 2021 4.245 4.408 4.245 4.310 372,521 +0.07(+1.54%)
Sep 23, 2021 4.261 4.261 4.229 4.245 931,284 +0.01(+0.23%)
Sep 22, 2021 4.212 4.318 4.211 4.235 313,865 +0.04(+0.86%)
Sep 21, 2021 4.173 4.229 4.137 4.199 767,018 +0.01(+0.31%)
Sep 20, 2021 4.199 4.232 4.069 4.186 117,746 -0.08(-1.91%)
Sep 17, 2021 4.268 4.313 4.216 4.268 125,424 -0.03(-0.68%)
Sep 16, 2021 4.248 4.304 4.202 4.297 176,947 +0.08(+1.78%)
Sep 15, 2021 4.111 4.251 4.062 4.222 500,573 +0.09(+2.13%)
Sep 14, 2021 4.216 4.216 4.121 4.134 118,089 -0.09(-2.09%)
Sep 13, 2021 4.101 4.294 4.101 4.222 162,324 -0.05(-1.22%)
Sep 10, 2021 4.343 4.355 4.261 4.274 243,924 -0.07(-1.50%)
Sep 09, 2021 4.216 4.343 4.124 4.340 176,855 +0.02(+0.38%)
Sep 08, 2021 4.356 4.387 4.300 4.323 92,128 -0.04(-0.82%)
Sep 07, 2021 4.317 4.385 4.281 4.359 224,403 +0.02(+0.38%)
Sep 03, 2021 4.346 4.395 4.327 4.343 211,079 +0.00(+0.00%)
Sep 02, 2021 4.356 4.389 4.340 4.343 192,416 +0.01(+0.30%)
Sep 01, 2021 4.336 4.389 4.300 4.330 153,706 -0.01(-0.30%)
Aug 31, 2021 4.366 4.372 4.327 4.343 161,135 -0.04(-0.89%)
Aug 30, 2021 4.418 4.441 4.313 4.382 295,548 -0.01(-0.22%)
Aug 27, 2021 4.385 4.457 4.385 4.392 1,032,760 +0.03(+0.67%)
Aug 26, 2021 4.398 4.411 4.340 4.362 98,379 -0.04(-0.89%)
Aug 25, 2021 4.385 4.434 4.304 4.402 438,318 +0.03(+0.75%)
Aug 24, 2021 4.330 4.424 4.310 4.369 662,263 +0.04(+0.90%)
Aug 23, 2021 4.353 4.359 4.313 4.330 102,100 +0.02(+0.45%)
Aug 20, 2021 4.300 4.359 4.294 4.310 286,698 +0.02(+0.38%)
Aug 19, 2021 4.294 4.336 4.251 4.294 280,410 -0.03(-0.60%)
Aug 18, 2021 4.327 4.349 4.292 4.320 419,603 +0.01(+0.30%)
Aug 17, 2021 4.291 4.333 4.287 4.307 486,669 -0.02(-0.53%)
Aug 16, 2021 4.333 4.343 4.281 4.330 479,135 +0.00(+0.08%)
Aug 13, 2021 4.343 4.343 4.250 4.327 438,974 +0.04(+0.91%)
Aug 12, 2021 4.274 4.310 4.245 4.287 209,330 -0.01(-0.30%)
Aug 11, 2021 4.327 4.327 4.201 4.300 300,332 +0.00(+0.08%)
Aug 10, 2021 4.232 4.304 4.170 4.297 889,720 +0.11(+2.65%)
Aug 09, 2021 4.095 4.261 3.956 4.186 353,092 +0.07(+1.75%)
Aug 06, 2021 4.258 4.274 3.931 4.114 348,826 -0.14(-3.37%)
Aug 05, 2021 4.098 4.258 4.026 4.258 772,485 +0.18(+4.32%)
Aug 04, 2021 3.945 4.114 3.918 4.082 505,782 +0.11(+2.88%)
Aug 03, 2021 4.000 4.000 3.902 3.967 142,580 -0.01(-0.33%)
Aug 02, 2021 3.863 4.000 3.853 3.980 411,865 +0.14(+3.66%)
Jul 30, 2021 3.860 3.918 3.833 3.840 147,020 -0.06(-1.42%)
Jul 29, 2021 3.948 4.010 3.886 3.896 196,247 +0.00(+0.08%)
Jul 28, 2021 3.771 3.954 3.768 3.892 193,135 +0.11(+3.03%)
Jul 27, 2021 4.098 4.098 3.765 3.778 476,128 -0.30(-7.44%)
Jul 26, 2021 3.869 4.111 3.863 4.082 1,143,702 +0.23(+5.84%)
Jul 23, 2021 3.833 3.889 3.778 3.856 99,644 +0.02(+0.43%)
Jul 22, 2021 3.941 3.941 3.765 3.840 311,014 -0.09(-2.41%)
Jul 21, 2021 3.860 3.967 3.860 3.935 463,529 +0.08(+2.12%)
Jul 20, 2021 3.807 3.945 3.762 3.853 449,790 +0.04(+1.11%)
Jul 19, 2021 3.716 3.866 3.706 3.811 360,265 +0.09(+2.37%)
Jul 16, 2021 3.807 3.837 3.700 3.722 191,739 -0.08(-2.15%)
Jul 15, 2021 3.794 3.860 3.728 3.804 186,018 -0.01(-0.34%)
Jul 14, 2021 3.948 3.951 3.758 3.817 516,433 -0.10(-2.50%)
Jul 13, 2021 3.824 3.951 3.752 3.915 866,268 +0.10(+2.57%)
Jul 12, 2021 3.651 3.899 3.602 3.817 688,934 +0.07(+1.83%)
Jul 09, 2021 3.967 4.000 3.713 3.749 935,670 -0.10(-2.55%)
Jul 08, 2021 3.657 3.925 3.595 3.847 1,972,081 +0.00(+0.00%)
Jul 07, 2021 3.478 3.997 3.432 3.847 5,442,917 +0.32(+9.07%)
Jul 06, 2021 3.233 3.853 3.233 3.527 12,465,696 +1.05(+42.67%)
Jul 02, 2021 2.462 2.485 2.403 2.472 93,902 +0.01(+0.27%)
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.