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 (%)
Aug 31, 2018 2.811 2.811 2.811 0 +0.02(+0.70%)
Aug 30, 2018 2.798 2.851 2.778 2.792 78,724 +0.00(+0.00%)
Aug 29, 2018 2.805 2.828 2.772 2.792 48,956 -0.01(-0.35%)
Aug 28, 2018 2.785 2.828 2.762 2.802 73,591 +0.04(+1.54%)
Aug 27, 2018 2.733 2.857 2.720 2.759 384,912 +0.03(+0.96%)
Aug 24, 2018 2.825 2.825 2.645 2.733 186,811 -0.07(-2.56%)
Aug 23, 2018 2.772 2.847 2.756 2.805 50,929 +0.03(+1.18%)
Aug 22, 2018 2.776 2.857 2.749 2.772 153,069 -0.06(-2.08%)
Aug 21, 2018 2.733 2.854 2.710 2.831 182,000 +0.11(+3.96%)
Aug 20, 2018 2.841 2.873 2.700 2.723 348,018 -0.12(-4.14%)
Aug 17, 2018 2.922 2.934 2.825 2.841 152,818 -0.09(-3.23%)
Aug 16, 2018 2.949 2.998 2.877 2.936 68,713 -0.01(-0.22%)
Aug 15, 2018 3.105 3.105 2.924 2.942 114,491 -0.17(-5.56%)
Aug 14, 2018 3.125 3.125 3.079 3.115 87,507 +0.01(+0.42%)
Aug 13, 2018 3.226 3.229 3.014 3.102 117,259 -0.13(-4.04%)
Aug 10, 2018 3.125 3.301 3.037 3.233 383,423 +0.13(+4.10%)
Aug 09, 2018 2.978 3.131 2.978 3.105 162,762 +0.12(+3.93%)
Aug 08, 2018 2.998 3.020 2.900 2.988 184,447 -0.01(-0.33%)
Aug 07, 2018 3.014 3.066 2.965 2.998 107,193 +0.00(+0.00%)
Aug 06, 2018 2.955 3.066 2.955 2.998 85,538 +0.02(+0.66%)
Aug 03, 2018 3.144 3.184 2.968 2.978 84,218 -0.17(-5.39%)
Aug 02, 2018 3.148 3.200 3.141 3.148 52,708 -0.03(-0.82%)
Aug 01, 2018 3.144 3.187 3.105 3.174 86,545 +0.03(+1.04%)
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%)
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.