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 (%)
Mar 31, 2017 2.090 2.152 2.051 2.132 213,752 +0.04(+2.03%)
Mar 30, 2017 2.155 2.188 2.067 2.090 181,599 -0.07(-3.18%)
Mar 29, 2017 2.191 2.243 2.152 2.158 108,399 -0.04(-1.93%)
Mar 28, 2017 2.132 2.214 2.126 2.201 93,837 +0.05(+2.28%)
Mar 27, 2017 2.116 2.191 2.095 2.152 349,647 -0.01(-0.30%)
Mar 24, 2017 2.220 2.257 2.145 2.158 268,182 -0.01(-0.45%)
Mar 23, 2017 2.152 2.237 2.145 2.168 186,527 +0.01(+0.30%)
Mar 22, 2017 2.243 2.243 2.139 2.162 287,629 -0.09(-3.92%)
Mar 21, 2017 2.325 2.446 2.237 2.250 500,346 -0.08(-3.23%)
Mar 20, 2017 2.449 2.449 2.243 2.325 675,027 -0.11(-4.43%)
Mar 17, 2017 2.211 2.452 2.168 2.433 588,341 +0.25(+11.36%)
Mar 16, 2017 2.531 2.531 2.122 2.184 929,640 -0.32(-12.78%)
Mar 15, 2017 2.374 2.527 2.374 2.505 131,169 +0.10(+4.35%)
Mar 14, 2017 2.429 2.498 2.384 2.400 99,953 -0.08(-3.03%)
Mar 13, 2017 2.491 2.580 2.320 2.475 122,294 -0.03(-1.04%)
Mar 10, 2017 2.296 2.537 2.296 2.501 618,246 +0.20(+8.65%)
Mar 09, 2017 2.364 2.380 2.263 2.302 204,461 -0.06(-2.35%)
Mar 08, 2017 2.341 2.413 2.286 2.358 439,479 +0.04(+1.69%)
Mar 07, 2017 2.387 2.390 2.309 2.318 81,667 -0.07(-2.74%)
Mar 06, 2017 2.335 2.456 2.279 2.384 232,966 +0.06(+2.53%)
Mar 03, 2017 2.299 2.377 2.286 2.325 275,348 -0.02(-0.84%)
Mar 02, 2017 2.449 2.449 2.286 2.345 263,747 -0.02(-0.69%)
Mar 01, 2017 2.338 2.416 2.286 2.361 406,974 +0.07(+3.14%)
Feb 28, 2017 2.296 2.325 2.238 2.289 133,604 -0.06(-2.64%)
Feb 27, 2017 2.374 2.413 2.331 2.351 90,438 -0.03(-1.10%)
Feb 24, 2017 2.364 2.410 2.331 2.377 135,842 +0.01(+0.55%)
Feb 23, 2017 2.400 2.449 2.310 2.364 194,734 -0.04(-1.76%)
Feb 22, 2017 2.429 2.429 2.367 2.407 45,150 -0.02(-0.81%)
Feb 21, 2017 2.456 2.456 2.358 2.426 134,636 -0.01(-0.27%)
Feb 17, 2017 2.433 2.433 2.433 0 -0.04(-1.46%)
Feb 16, 2017 2.537 2.537 2.459 2.469 87,167 -0.08(-2.95%)
Feb 15, 2017 2.553 2.570 2.518 2.544 72,440 -0.02(-0.76%)
Feb 14, 2017 2.567 2.583 2.509 2.563 134,660 -0.02(-0.88%)
Feb 13, 2017 2.612 2.625 2.545 2.586 117,982 -0.02(-0.75%)
Feb 10, 2017 2.514 2.612 2.478 2.606 89,311 +0.12(+5.00%)
Feb 09, 2017 2.410 2.521 2.390 2.482 132,731 +0.08(+3.12%)
Feb 08, 2017 2.407 2.436 2.380 2.407 113,443 -0.01(-0.27%)
Feb 07, 2017 2.420 2.462 2.397 2.413 201,591 +0.00(+0.14%)
Feb 06, 2017 2.452 2.498 2.364 2.410 162,878 -0.04(-1.60%)
Feb 03, 2017 2.553 2.589 2.433 2.449 189,993 -0.08(-3.23%)
Feb 02, 2017 2.508 2.625 2.472 2.531 130,204 +0.03(+1.04%)
Feb 01, 2017 2.482 2.547 2.478 2.505 102,029 +0.05(+2.13%)
Jan 31, 2017 2.478 2.482 2.420 2.452 128,780 -0.03(-1.05%)
Jan 30, 2017 2.573 2.612 2.465 2.478 168,856 -0.11(-4.29%)
Jan 27, 2017 2.661 2.661 2.570 2.589 64,425 -0.03(-1.12%)
Jan 26, 2017 2.710 2.710 2.575 2.619 110,883 -0.11(-4.18%)
Jan 25, 2017 2.691 2.769 2.671 2.733 82,840 +0.07(+2.57%)
Jan 24, 2017 2.586 2.681 2.516 2.664 178,258 +0.08(+3.16%)
Jan 23, 2017 2.655 2.664 2.534 2.583 134,473 -0.07(-2.47%)
Jan 20, 2017 2.697 2.723 2.635 2.648 57,253 -0.05(-1.70%)
Jan 19, 2017 2.727 2.728 2.687 2.694 165,910 -0.02(-0.84%)
Jan 18, 2017 2.727 2.759 2.710 2.717 92,030 -0.01(-0.36%)
Jan 17, 2017 2.727 2.779 2.720 2.727 137,726 -0.02(-0.71%)
Jan 13, 2017 2.746 2.746 2.746 0 +0.01(+0.24%)
Jan 12, 2017 2.776 2.792 2.699 2.740 128,165 -0.04(-1.53%)
Jan 11, 2017 2.776 2.815 2.759 2.782 145,517 +0.00(+0.12%)
Jan 10, 2017 2.697 2.792 2.678 2.779 188,263 +0.08(+3.15%)
Jan 09, 2017 2.743 2.766 2.691 2.694 108,488 -0.07(-2.60%)
Jan 06, 2017 2.746 2.785 2.710 2.766 75,141 +0.04(+1.56%)
Jan 05, 2017 2.743 2.808 2.713 2.723 121,954 -0.05(-1.77%)
Jan 04, 2017 2.795 2.795 2.694 2.772 228,311 +0.00(+0.00%)
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.