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 31, 2023 6.390 6.730 6.325 6.660 64,913 +0.24(+3.74%)
Jan 30, 2023 6.500 6.610 6.410 6.420 38,506 -0.17(-2.58%)
Jan 27, 2023 6.570 6.680 6.262 6.590 46,498 -0.02(-0.30%)
Jan 26, 2023 6.730 6.750 6.570 6.610 39,778 -0.13(-1.93%)
Jan 25, 2023 6.840 6.840 6.640 6.740 54,044 -0.12(-1.75%)
Jan 24, 2023 7.020 7.080 6.840 6.860 40,055 -0.17(-2.42%)
Jan 23, 2023 6.780 7.050 6.770 7.030 51,986 +0.22(+3.23%)
Jan 20, 2023 6.780 6.830 6.700 6.810 61,380 +0.10(+1.49%)
Jan 19, 2023 7.030 7.060 6.610 6.710 70,532 -0.32(-4.55%)
Jan 18, 2023 7.180 7.200 6.975 7.030 95,955 -0.12(-1.68%)
Jan 17, 2023 7.120 7.150 7.025 7.150 89,268 +0.05(+0.70%)
Jan 13, 2023 7.100 7.115 7.015 7.100 342,857 -0.01(-0.14%)
Jan 12, 2023 7.010 7.120 6.880 7.110 92,042 +0.15(+2.16%)
Jan 11, 2023 7.000 7.110 6.690 6.960 103,031 -0.12(-1.69%)
Jan 10, 2023 7.050 7.110 6.880 7.080 177,832 +0.11(+1.58%)
Jan 09, 2023 6.910 7.050 6.860 6.970 138,313 -0.01(-0.14%)
Jan 06, 2023 6.800 7.030 6.750 6.980 135,515 +0.22(+3.25%)
Jan 05, 2023 6.750 6.790 6.540 6.760 514,805 -0.01(-0.15%)
Jan 04, 2023 6.740 6.880 6.612 6.770 539,110 +0.05(+0.74%)
Jan 03, 2023 6.110 6.780 6.110 6.720 230,291 +0.57(+9.27%)
Dec 30, 2022 5.970 6.210 5.910 6.150 111,251 +0.15(+2.50%)
Dec 29, 2022 5.950 6.075 5.930 6.000 1,008,869 +0.08(+1.35%)
Dec 28, 2022 5.710 5.980 5.710 5.920 1,831,980 +0.20(+3.50%)
Dec 27, 2022 5.510 5.770 5.440 5.720 65,270 +0.20(+3.62%)
Dec 23, 2022 5.420 5.560 5.360 5.520 79,805 +0.10(+1.85%)
Dec 22, 2022 5.290 5.470 5.150 5.420 226,647 +0.09(+1.69%)
Dec 21, 2022 5.450 5.670 5.301 5.330 433,812 -0.13(-2.38%)
Dec 20, 2022 5.540 5.540 5.320 5.460 96,707 -0.10(-1.80%)
Dec 19, 2022 6.020 6.020 5.515 5.560 739,919 -0.59(-9.59%)
Dec 16, 2022 5.730 6.210 5.470 6.150 736,723 +0.34(+5.85%)
Dec 15, 2022 5.849 6.002 5.754 5.810 188,413 -0.05(-0.77%)
Dec 14, 2022 6.058 6.086 5.793 5.855 349,579 -0.19(-3.08%)
Dec 13, 2022 6.171 6.283 6.030 6.041 165,534 -0.02(-0.28%)
Dec 12, 2022 6.176 6.182 6.030 6.058 165,989 -0.13(-2.09%)
Dec 09, 2022 6.176 6.216 6.151 6.188 106,446 +0.01(+0.18%)
Dec 08, 2022 6.199 6.199 6.069 6.176 126,679 +0.11(+1.76%)
Dec 07, 2022 6.137 6.137 5.940 6.069 118,664 -0.13(-2.09%)
Dec 06, 2022 6.142 6.204 6.103 6.199 86,300 +0.06(+0.92%)
Dec 05, 2022 6.199 6.199 6.093 6.142 87,257 -0.05(-0.82%)
Dec 02, 2022 6.233 6.249 6.137 6.193 87,943 -0.03(-0.45%)
Dec 01, 2022 6.312 6.340 6.165 6.221 135,737 -0.07(-1.16%)
Nov 30, 2022 6.030 6.300 6.030 6.295 175,848 +2.80(+80.16%)
Nov 29, 2022 3.592 3.738 3.478 3.494 454,844 -0.10(-2.73%)
Nov 28, 2022 3.589 3.608 3.566 3.592 467,605 +0.02(+0.46%)
Nov 25, 2022 3.592 3.595 3.576 3.576 211,841 -0.01(-0.27%)
Nov 23, 2022 3.582 3.592 3.546 3.585 212,346 +0.02(+0.64%)
Nov 22, 2022 3.556 3.592 3.533 3.562 171,119 -0.02(-0.46%)
Nov 21, 2022 3.638 3.638 3.530 3.579 229,989 -0.01(-0.27%)
Nov 18, 2022 3.602 3.642 3.530 3.589 416,434 +0.04(+1.01%)
Nov 17, 2022 3.533 3.585 3.517 3.553 115,746 -0.04(-1.18%)
Nov 16, 2022 3.585 3.638 3.468 3.595 313,041 +0.05(+1.38%)
Nov 15, 2022 3.504 3.598 3.500 3.546 578,945 +0.08(+2.36%)
Nov 14, 2022 3.393 3.585 3.298 3.465 912,474 +0.17(+5.15%)
Nov 11, 2022 3.318 3.324 3.197 3.295 410,695 +0.00(+0.00%)
Nov 10, 2022 3.301 3.497 3.242 3.295 748,126 +0.29(+9.79%)
Nov 09, 2022 3.102 3.107 2.947 3.001 94,998 -0.11(-3.67%)
Nov 08, 2022 3.282 3.311 3.086 3.115 69,705 -0.14(-4.22%)
Nov 07, 2022 3.197 3.282 3.176 3.252 103,159 +0.03(+1.01%)
Nov 04, 2022 3.200 3.256 3.135 3.220 51,805 +0.02(+0.61%)
Nov 03, 2022 3.242 3.301 3.197 3.200 209,838 -0.08(-2.49%)
Nov 02, 2022 3.187 3.363 3.187 3.282 206,353 +0.04(+1.31%)
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.