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 (%)
Jun 28, 2019 1.251 1.489 1.195 1.322 4,913,152 +0.11(+9.16%)
Jun 27, 2019 1.205 1.300 1.185 1.211 249,176 +0.01(+0.54%)
Jun 26, 2019 1.208 1.254 1.205 1.205 250,520 -0.03(-2.64%)
Jun 25, 2019 1.309 1.309 1.224 1.238 114,534 +0.00(+0.26%)
Jun 24, 2019 1.185 1.322 1.185 1.234 239,639 -0.03(-2.33%)
Jun 21, 2019 1.273 1.339 1.254 1.264 211,924 -0.03(-2.03%)
Jun 20, 2019 1.270 1.303 1.228 1.290 202,595 +0.00(+0.00%)
Jun 19, 2019 1.326 1.326 1.283 1.290 159,411 -0.02(-1.74%)
Jun 18, 2019 1.244 1.326 1.211 1.313 488,310 +0.10(+8.65%)
Jun 17, 2019 1.208 1.238 1.195 1.208 170,335 -0.02(-1.86%)
Jun 14, 2019 1.273 1.309 1.221 1.231 153,124 -0.05(-4.07%)
Jun 13, 2019 1.234 1.309 1.186 1.283 296,687 +0.09(+7.67%)
Jun 12, 2019 1.198 1.210 1.179 1.192 161,261 -0.02(-1.62%)
Jun 11, 2019 1.202 1.228 1.189 1.211 158,220 +0.00(+0.00%)
Jun 10, 2019 1.203 1.260 1.187 1.211 163,288 +0.02(+1.64%)
Jun 07, 2019 1.166 1.205 1.159 1.192 103,818 +0.00(+0.00%)
Jun 06, 2019 1.195 1.257 1.174 1.192 328,115 -0.01(-0.82%)
Jun 05, 2019 1.224 1.270 1.189 1.202 290,030 -0.03(-2.39%)
Jun 04, 2019 1.244 1.262 1.179 1.231 191,668 -0.01(-0.53%)
Jun 03, 2019 1.228 1.244 1.215 1.238 172,167 +0.01(+1.07%)
May 31, 2019 1.208 1.277 1.203 1.224 120,355 -0.01(-0.53%)
May 30, 2019 1.208 1.316 1.143 1.231 201,873 +0.02(+1.62%)
May 29, 2019 1.296 1.296 1.205 1.211 97,108 -0.10(-7.71%)
May 28, 2019 1.273 1.358 1.273 1.313 160,434 +0.04(+2.81%)
May 24, 2019 1.287 1.316 1.244 1.277 139,343 +0.01(+0.51%)
May 23, 2019 1.306 1.375 1.262 1.270 194,498 -0.05(-3.47%)
May 22, 2019 1.332 1.358 1.283 1.316 349,583 -0.03(-2.18%)
May 21, 2019 1.260 1.381 1.260 1.345 258,397 +0.06(+4.57%)
May 20, 2019 1.293 1.313 1.260 1.287 154,870 -0.01(-1.01%)
May 17, 2019 1.329 1.394 1.293 1.300 224,480 -0.04(-2.93%)
May 16, 2019 1.365 1.437 1.322 1.339 241,217 -0.01(-0.49%)
May 15, 2019 1.336 1.391 1.270 1.345 233,615 -0.01(-0.48%)
May 14, 2019 1.306 1.417 1.280 1.352 401,921 +0.06(+4.28%)
May 13, 2019 1.339 1.339 1.264 1.296 266,301 -0.06(-4.57%)
May 10, 2019 1.482 1.482 1.350 1.358 266,130 -0.10(-6.94%)
May 09, 2019 1.443 1.479 1.388 1.460 220,609 -0.00(-0.22%)
May 08, 2019 1.469 1.482 1.456 1.463 61,990 -0.01(-0.67%)
May 07, 2019 1.502 1.509 1.453 1.473 149,192 -0.04(-2.80%)
May 06, 2019 1.518 1.531 1.489 1.515 80,013 -0.01(-0.85%)
May 03, 2019 1.499 1.531 1.476 1.528 78,399 +0.03(+2.18%)
May 02, 2019 1.562 1.562 1.486 1.496 84,959 -0.05(-3.38%)
May 01, 2019 1.509 1.567 1.492 1.548 383,022 +0.04(+2.60%)
Apr 30, 2019 1.544 1.571 1.496 1.509 145,370 -0.03(-1.91%)
Apr 29, 2019 1.499 1.558 1.496 1.538 98,792 +0.03(+2.17%)
Apr 26, 2019 1.563 1.608 1.489 1.505 206,411 -0.05(-2.95%)
Apr 25, 2019 1.597 1.597 1.522 1.551 189,727 -0.04(-2.66%)
Apr 24, 2019 1.584 1.641 1.571 1.593 485,873 +0.02(+1.45%)
Apr 23, 2019 1.531 1.610 1.496 1.571 656,754 +0.05(+3.44%)
Apr 22, 2019 1.509 1.535 1.437 1.518 211,814 -0.00(-0.21%)
Apr 18, 2019 1.584 1.613 1.469 1.522 398,123 -0.07(-4.51%)
Apr 17, 2019 1.571 1.616 1.567 1.593 172,375 +0.04(+2.52%)
Apr 16, 2019 1.623 1.623 1.554 1.554 159,972 -0.05(-2.86%)
Apr 15, 2019 1.590 1.642 1.567 1.600 179,287 +0.01(+0.62%)
Apr 12, 2019 1.607 1.646 1.544 1.590 168,743 -0.01(-0.81%)
Apr 11, 2019 1.659 1.682 1.584 1.603 163,870 -0.06(-3.54%)
Apr 10, 2019 1.703 1.703 1.639 1.662 95,286 +0.02(+0.99%)
Apr 09, 2019 1.688 1.724 1.636 1.646 182,319 -0.05(-2.89%)
Apr 08, 2019 1.659 1.750 1.605 1.695 295,193 +0.04(+2.17%)
Apr 05, 2019 1.652 1.682 1.615 1.659 197,224 +0.02(+1.40%)
Apr 04, 2019 1.662 1.665 1.594 1.636 197,509 -0.04(-2.15%)
Apr 03, 2019 1.701 1.704 1.649 1.672 95,402 -0.02(-0.97%)
Apr 02, 2019 1.799 1.799 1.656 1.688 162,734 -0.08(-4.44%)
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.