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 (%)
Jan 29, 2016 4.059 4.137 3.998 4.042 318,100 -0.02(-0.56%)
Jan 28, 2016 3.850 4.127 3.850 4.065 595,442 -0.05(-1.11%)
Jan 27, 2016 4.209 4.209 4.078 4.111 395,413 -0.10(-2.40%)
Jan 26, 2016 4.183 4.251 4.157 4.212 410,486 -0.01(-0.31%)
Jan 25, 2016 4.402 4.451 4.153 4.225 626,597 -0.18(-4.08%)
Jan 22, 2016 4.255 4.464 4.199 4.405 1,474,322 +0.22(+5.14%)
Jan 21, 2016 3.487 4.336 3.412 4.189 3,453,842 +0.80(+23.72%)
Jan 20, 2016 3.406 3.445 3.249 3.386 1,050,669 -0.06(-1.80%)
Jan 19, 2016 3.491 3.576 3.409 3.448 1,620,770 -0.01(-0.19%)
Jan 15, 2016 3.683 3.455 3.455 3.455 552,166 -0.32(-8.48%)
Jan 14, 2016 3.798 3.847 3.734 3.775 380,569 -0.01(-0.26%)
Jan 13, 2016 3.997 4.046 3.781 3.784 972,141 -0.14(-3.50%)
Jan 12, 2016 3.945 3.990 3.840 3.922 309,923 +0.01(+0.33%)
Jan 11, 2016 3.931 3.990 3.866 3.909 353,429 +0.00(+0.08%)
Jan 08, 2016 3.909 3.954 3.850 3.905 447,402 -0.00(-0.08%)
Jan 07, 2016 4.049 4.085 3.879 3.909 730,122 -0.19(-4.55%)
Jan 06, 2016 3.984 4.147 3.984 4.095 661,684 +0.06(+1.37%)
Jan 05, 2016 4.078 4.137 3.922 4.039 606,682 -0.02(-0.40%)
Jan 04, 2016 4.124 4.222 3.993 4.056 608,669 -0.15(-3.50%)
Dec 31, 2015 4.219 4.202 4.202 4.202 1,057,171 -0.02(-0.54%)
Dec 30, 2015 4.264 4.268 4.183 4.225 389,407 -0.03(-0.77%)
Dec 29, 2015 4.157 4.278 4.042 4.258 478,210 +0.12(+3.00%)
Dec 28, 2015 4.111 4.209 4.069 4.134 408,695 -0.00(-0.08%)
Dec 24, 2015 4.121 4.137 4.137 4.137 689,060 -0.01(-0.31%)
Dec 23, 2015 3.951 4.176 3.918 4.150 870,619 +0.23(+5.92%)
Dec 22, 2015 4.003 4.056 3.882 3.918 1,000,111 -0.09(-2.28%)
Dec 21, 2015 4.049 4.062 3.949 4.010 642,397 -0.01(-0.24%)
Dec 18, 2015 3.987 4.189 3.987 4.020 856,073 +0.01(+0.24%)
Dec 17, 2015 3.781 4.114 3.771 4.010 1,341,413 +0.23(+6.14%)
Dec 16, 2015 3.778 3.788 3.722 3.778 415,359 +0.02(+0.52%)
Dec 15, 2015 3.762 3.837 3.716 3.758 797,242 +0.02(+0.52%)
Dec 14, 2015 3.909 3.909 3.696 3.739 377,663 -0.17(-4.26%)
Dec 11, 2015 3.928 3.964 3.876 3.905 303,945 -0.08(-1.89%)
Dec 10, 2015 3.971 4.013 3.798 3.980 391,811 +0.03(+0.74%)
Dec 09, 2015 4.104 4.411 3.941 3.951 287,380 -0.15(-3.66%)
Dec 08, 2015 4.082 4.189 4.026 4.101 325,502 +0.02(+0.56%)
Dec 07, 2015 4.137 4.193 4.065 4.078 242,812 -0.06(-1.34%)
Dec 04, 2015 4.140 4.163 4.056 4.134 466,114 -0.01(-0.24%)
Dec 03, 2015 4.281 4.307 4.134 4.144 248,661 -0.13(-3.13%)
Dec 02, 2015 4.516 4.532 4.242 4.278 440,548 -0.24(-5.21%)
Dec 01, 2015 4.304 4.539 4.248 4.513 813,192 +0.21(+4.86%)
Nov 30, 2015 4.346 4.389 4.278 4.304 633,521 -0.05(-1.05%)
Nov 27, 2015 4.258 4.359 4.225 4.349 303,119 +0.08(+1.91%)
Nov 25, 2015 4.202 4.268 4.268 4.268 552,779 +0.05(+1.24%)
Nov 24, 2015 4.186 4.227 4.106 4.216 368,622 +0.01(+0.31%)
Nov 23, 2015 4.104 4.258 4.075 4.202 565,354 +0.08(+1.90%)
Nov 20, 2015 4.202 4.208 4.082 4.124 589,174 -0.05(-1.25%)
Nov 19, 2015 4.251 4.264 4.137 4.176 315,816 -0.08(-1.77%)
Nov 18, 2015 4.232 4.258 4.005 4.251 405,005 +0.05(+1.17%)
Nov 17, 2015 4.310 4.330 4.144 4.202 401,100 -0.11(-2.57%)
Nov 16, 2015 4.405 4.425 4.230 4.313 479,818 -0.08(-1.86%)
Nov 13, 2015 4.552 4.601 4.255 4.395 1,051,655 -0.17(-3.79%)
Nov 12, 2015 4.731 4.784 4.513 4.568 697,491 -0.21(-4.44%)
Nov 11, 2015 4.980 5.074 4.699 4.780 451,677 -0.20(-4.00%)
Nov 10, 2015 5.401 5.401 4.953 4.980 1,130,986 +0.03(+0.59%)
Nov 09, 2015 5.107 5.110 4.950 4.950 254,838 -0.13(-2.57%)
Nov 06, 2015 4.927 5.081 4.905 5.081 497,216 +0.12(+2.50%)
Nov 05, 2015 5.009 5.009 4.921 4.957 334,494 -0.04(-0.78%)
Nov 04, 2015 5.058 5.068 4.980 4.996 362,081 -0.07(-1.35%)
Nov 03, 2015 5.238 5.264 5.009 5.065 796,354 -0.17(-3.18%)
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.