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 (%)
Dec 31, 2021 4.274 4.349 4.173 4.206 178,821 -0.07(-1.68%)
Dec 30, 2021 4.300 4.379 4.240 4.278 164,314 +0.00(+0.08%)
Dec 29, 2021 4.258 4.294 4.157 4.274 197,836 +0.04(+0.93%)
Dec 28, 2021 4.271 4.289 4.127 4.235 79,523 -0.01(-0.23%)
Dec 27, 2021 4.385 4.392 4.232 4.245 223,717 -0.11(-2.48%)
Dec 23, 2021 4.356 4.392 4.222 4.353 41,453 +0.03(+0.68%)
Dec 22, 2021 4.346 4.402 4.229 4.323 175,569 -0.01(-0.15%)
Dec 21, 2021 4.140 4.346 4.098 4.330 318,428 +0.18(+4.33%)
Dec 20, 2021 4.088 4.277 4.046 4.150 265,888 -0.01(-0.24%)
Dec 17, 2021 4.131 4.173 4.042 4.160 229,000 +0.04(+0.95%)
Dec 16, 2021 4.085 4.134 4.065 4.121 116,114 +0.09(+2.35%)
Dec 15, 2021 4.072 4.247 3.967 4.026 448,866 -0.03(-0.64%)
Dec 14, 2021 4.052 4.088 3.889 4.052 283,653 -0.00(-0.08%)
Dec 13, 2021 4.062 4.078 3.980 4.056 132,223 -0.03(-0.64%)
Dec 10, 2021 4.134 4.134 4.046 4.082 103,656 -0.03(-0.79%)
Dec 09, 2021 4.216 4.276 3.860 4.114 97,632 -0.15(-3.45%)
Dec 08, 2021 4.196 4.302 4.189 4.261 61,614 +0.05(+1.08%)
Dec 07, 2021 4.082 4.264 4.036 4.216 240,727 +0.16(+3.86%)
Dec 06, 2021 3.990 4.111 3.951 4.059 179,229 +0.05(+1.30%)
Dec 03, 2021 4.137 4.163 3.847 4.007 273,455 +0.00(+0.08%)
Dec 02, 2021 4.062 4.140 3.967 4.003 115,786 -0.01(-0.33%)
Dec 01, 2021 4.029 4.273 3.990 4.016 196,829 +0.02(+0.49%)
Nov 30, 2021 4.176 4.575 4.134 3.997 213,568 -0.13(-3.24%)
Nov 29, 2021 4.095 4.199 4.023 4.131 228,715 +0.05(+1.20%)
Nov 26, 2021 4.065 4.140 3.954 4.082 102,783 -0.06(-1.34%)
Nov 24, 2021 4.062 4.155 3.928 4.137 228,767 +0.07(+1.77%)
Nov 23, 2021 4.189 4.232 3.964 4.065 180,003 -0.04(-0.95%)
Nov 22, 2021 4.180 4.264 4.059 4.104 265,621 -0.07(-1.72%)
Nov 19, 2021 4.284 4.415 4.160 4.176 143,808 -0.10(-2.37%)
Nov 18, 2021 4.245 4.291 4.238 4.278 189,509 +0.03(+0.77%)
Nov 17, 2021 4.336 4.405 4.176 4.245 559,020 -0.11(-2.62%)
Nov 16, 2021 4.385 4.385 4.186 4.359 140,868 +0.04(+0.98%)
Nov 15, 2021 4.487 4.524 4.310 4.317 119,513 -0.10(-2.22%)
Nov 12, 2021 4.539 4.632 4.408 4.415 166,642 -0.10(-2.24%)
Nov 11, 2021 4.369 4.725 4.313 4.516 718,558 +0.14(+3.29%)
Nov 10, 2021 4.402 4.372 1,261,531 -0.02(-0.37%)
Nov 09, 2021 4.336 4.408 4.291 4.389 105,720 +0.05(+1.20%)
Nov 08, 2021 4.222 4.385 4.219 4.336 181,391 +0.07(+1.53%)
Nov 05, 2021 4.167 4.327 4.167 4.271 179,875 +0.06(+1.47%)
Nov 04, 2021 4.167 4.274 4.167 4.209 311,887 -0.05(-1.07%)
Nov 03, 2021 4.212 4.327 4.144 4.255 517,876 +0.07(+1.64%)
Nov 02, 2021 4.124 4.287 4.124 4.186 313,470 -0.07(-1.54%)
Nov 01, 2021 4.245 4.310 4.245 4.251 152,717 +0.01(+0.15%)
Oct 29, 2021 4.225 4.291 4.225 4.245 289,962 +0.00(+0.00%)
Oct 28, 2021 4.320 4.320 4.199 4.245 110,476 +0.02(+0.54%)
Oct 27, 2021 4.323 4.327 4.199 4.222 207,618 -0.10(-2.27%)
Oct 26, 2021 4.349 4.320 299,955 -0.01(-0.15%)
Oct 25, 2021 4.258 4.385 4.258 4.327 357,095 +0.07(+1.61%)
Oct 22, 2021 4.212 4.258 4.147 4.258 1,405,986 +0.06(+1.48%)
Oct 21, 2021 4.206 4.242 4.183 4.196 343,400 -0.03(-0.77%)
Oct 20, 2021 4.258 4.323 4.212 4.229 184,959 -0.01(-0.23%)
Oct 19, 2021 4.235 4.313 4.175 4.238 1,502,209 +0.04(+0.85%)
Oct 18, 2021 4.202 4.278 4.170 4.202 520,139 -0.00(-0.08%)
Oct 15, 2021 4.245 4.294 4.198 4.206 220,900 -0.01(-0.16%)
Oct 14, 2021 4.261 4.278 4.170 4.212 288,713 -0.03(-0.77%)
Oct 13, 2021 4.242 4.300 4.083 4.245 114,218 +0.00(+0.08%)
Oct 12, 2021 4.153 4.286 4.153 4.242 195,910 +0.03(+0.70%)
Oct 11, 2021 4.320 4.376 4.176 4.212 141,585 -0.12(-2.86%)
Oct 08, 2021 4.287 4.398 4.263 4.336 186,851 +0.06(+1.30%)
Oct 07, 2021 4.261 4.304 4.114 4.281 404,867 +0.06(+1.31%)
Oct 06, 2021 4.131 4.247 4.078 4.225 397,495 +0.07(+1.73%)
Oct 05, 2021 4.078 4.167 4.065 4.153 109,591 +0.06(+1.52%)
Oct 04, 2021 4.049 4.122 3.929 4.091 378,343 -0.14(-3.32%)
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.