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 (%)
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%)
Apr 01, 2019 1.724 1.829 1.724 1.767 331,113 +0.07(+3.84%)
Mar 29, 2019 1.737 1.753 1.688 1.701 422,623 -0.03(-1.70%)
Mar 28, 2019 1.731 1.819 1.699 1.731 375,155 +0.00(+0.19%)
Mar 27, 2019 1.698 1.750 1.629 1.727 157,240 +0.04(+2.32%)
Mar 26, 2019 1.600 1.711 1.597 1.688 239,557 +0.04(+2.58%)
Mar 25, 2019 1.659 1.695 1.548 1.646 271,560 -0.02(-0.98%)
Mar 22, 2019 1.724 1.734 1.559 1.662 349,123 -0.09(-5.04%)
Mar 21, 2019 1.819 1.819 1.718 1.750 197,607 -0.09(-4.80%)
Mar 20, 2019 1.848 1.887 1.835 1.838 269,342 -0.04(-2.09%)
Mar 19, 2019 1.838 2.050 1.721 1.878 685,639 -0.20(-9.59%)
Mar 18, 2019 1.992 2.103 1.972 2.077 242,175 +0.08(+3.92%)
Mar 15, 2019 1.962 2.015 1.897 1.998 471,623 +0.03(+1.49%)
Mar 14, 2019 1.933 1.969 1.842 1.969 220,820 +0.03(+1.69%)
Mar 13, 2019 1.871 1.940 1.838 1.936 303,670 +0.06(+3.13%)
Mar 12, 2019 1.933 1.985 1.868 1.878 113,734 -0.06(-3.04%)
Mar 11, 2019 1.897 1.936 1.845 1.936 233,220 +0.04(+2.07%)
Mar 08, 2019 1.904 1.948 1.874 1.897 100,449 -0.00(-0.17%)
Mar 07, 2019 1.789 1.972 1.789 1.900 105,453 -0.08(-4.28%)
Mar 06, 2019 2.005 2.051 1.959 1.985 150,343 -0.02(-0.82%)
Mar 05, 2019 2.025 2.054 1.992 2.002 135,656 -0.02(-1.13%)
Mar 04, 2019 2.067 2.109 2.025 2.025 133,784 -0.02(-0.96%)
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.