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, 2018 1.695 1.722 1.633 1.675 735,303 -0.02(-1.16%)
Dec 28, 2018 1.731 1.809 1.695 1.695 893,940 -0.02(-0.95%)
Dec 27, 2018 1.685 1.806 1.633 1.711 461,259 +0.03(+1.55%)
Dec 26, 2018 1.698 1.713 1.649 1.685 514,780 -0.01(-0.77%)
Dec 24, 2018 1.600 1.737 1.600 1.698 102,899 +0.10(+6.34%)
Dec 21, 2018 1.620 1.656 1.580 1.597 230,911 -0.02(-1.41%)
Dec 20, 2018 1.642 1.724 1.584 1.620 777,599 -0.02(-1.20%)
Dec 19, 2018 1.682 1.711 1.603 1.639 150,242 -0.04(-2.33%)
Dec 18, 2018 1.750 1.832 1.672 1.678 98,704 -0.05(-3.02%)
Dec 17, 2018 1.731 1.887 1.727 1.731 65,959 +0.00(+0.19%)
Dec 14, 2018 1.711 1.788 1.669 1.727 116,987 -0.00(-0.19%)
Dec 13, 2018 1.750 1.824 1.714 1.731 311,066 -0.03(-1.49%)
Dec 12, 2018 1.838 1.913 1.744 1.757 136,522 -0.07(-3.93%)
Dec 11, 2018 1.910 1.966 1.816 1.829 93,595 -0.05(-2.61%)
Dec 10, 2018 1.910 1.953 1.817 1.878 100,219 -0.03(-1.71%)
Dec 07, 2018 1.900 1.962 1.881 1.910 888,734 -0.01(-0.34%)
Dec 06, 2018 1.953 1.964 1.855 1.917 283,987 -0.04(-2.17%)
Dec 04, 2018 2.025 2.031 1.959 1.959 120,049 -0.06(-3.07%)
Dec 03, 2018 2.021 2.078 2.008 2.021 80,816 +0.01(+0.65%)
Nov 30, 2018 2.041 2.070 2.008 2.008 75,643 -0.05(-2.38%)
Nov 29, 2018 2.018 2.080 2.018 2.057 56,616 +0.04(+2.11%)
Nov 28, 2018 2.038 2.091 2.015 2.015 59,871 -0.03(-1.28%)
Nov 27, 2018 2.041 2.093 1.995 2.041 327,983 +0.00(+0.00%)
Nov 26, 2018 2.051 2.122 2.041 2.041 76,828 +0.01(+0.32%)
Nov 23, 2018 2.096 2.260 2.015 2.034 14,393 -0.10(-4.59%)
Nov 21, 2018 2.132 2.132 2.132 0 +0.07(+3.16%)
Nov 20, 2018 2.096 2.230 2.005 2.067 149,578 -0.03(-1.40%)
Nov 19, 2018 2.057 2.145 2.025 2.096 211,186 +0.04(+1.74%)
Nov 16, 2018 2.103 2.162 2.025 2.060 306,555 -0.06(-2.92%)
Nov 15, 2018 2.119 2.201 2.090 2.122 45,526 -0.01(-0.46%)
Nov 14, 2018 2.201 2.286 2.122 2.132 60,643 -0.06(-2.54%)
Nov 13, 2018 2.178 2.273 2.149 2.188 42,887 +0.01(+0.30%)
Nov 12, 2018 2.188 2.266 2.142 2.181 96,318 -0.02(-1.04%)
Nov 09, 2018 2.537 2.537 2.171 2.204 136,280 -0.22(-8.91%)
Nov 08, 2018 2.354 2.469 2.335 2.420 300,947 +0.05(+2.21%)
Nov 07, 2018 2.305 2.380 2.302 2.367 50,010 +0.02(+0.97%)
Nov 06, 2018 2.335 2.505 2.331 2.345 41,591 +0.01(+0.56%)
Nov 05, 2018 2.361 2.372 2.250 2.331 62,710 -0.03(-1.11%)
Nov 02, 2018 2.426 2.429 2.358 2.358 38,893 -0.07(-2.70%)
Nov 01, 2018 2.318 2.446 2.318 2.423 129,690 +0.11(+4.65%)
Oct 31, 2018 2.328 2.347 2.286 2.315 49,851 +0.01(+0.43%)
Oct 30, 2018 2.250 2.364 2.250 2.305 55,379 +0.00(+0.00%)
Oct 29, 2018 2.354 2.442 2.286 2.305 63,813 -0.02(-0.98%)
Oct 26, 2018 2.296 2.384 2.296 2.328 119,743 +0.01(+0.28%)
Oct 25, 2018 2.296 2.325 2.260 2.322 177,266 +0.04(+1.57%)
Oct 24, 2018 2.289 2.318 2.247 2.286 61,032 -0.01(-0.28%)
Oct 23, 2018 2.282 2.358 2.282 2.292 53,621 -0.02(-0.85%)
Oct 22, 2018 2.302 2.341 2.289 2.312 39,270 +0.01(+0.28%)
Oct 19, 2018 2.296 2.364 2.296 2.305 69,212 -0.00(-0.14%)
Oct 18, 2018 2.302 2.335 2.286 2.309 75,539 -0.00(-0.14%)
Oct 17, 2018 2.364 2.364 2.286 2.312 28,527 -0.06(-2.34%)
Oct 16, 2018 2.289 2.367 2.289 2.367 66,281 +0.06(+2.40%)
Oct 15, 2018 2.315 2.343 2.289 2.312 67,138 +0.00(+0.00%)
Oct 12, 2018 2.384 2.393 2.302 2.312 157,411 -0.04(-1.67%)
Oct 11, 2018 2.227 2.500 2.122 2.351 97,240 +0.11(+5.11%)
Oct 10, 2018 2.318 2.318 2.139 2.237 122,900 -0.08(-3.66%)
Oct 09, 2018 2.279 2.384 2.263 2.322 81,174 +0.04(+1.86%)
Oct 08, 2018 2.299 2.429 2.279 2.279 54,028 -0.02(-0.85%)
Oct 05, 2018 2.302 2.309 2.263 2.299 114,843 -0.00(-0.14%)
Oct 04, 2018 2.318 2.364 2.286 2.302 69,484 -0.02(-0.98%)
Oct 03, 2018 2.328 2.354 2.302 2.325 48,157 +0.00(+0.00%)
Oct 02, 2018 2.384 2.452 2.315 2.325 125,954 -0.07(-2.73%)
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.