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 (%)
Nov 28, 2014 3.510 3.572 3.507 3.566 57,525 +0.05(+1.39%)
Nov 26, 2014 3.500 3.517 3.517 3.517 156,799 +0.01(+0.37%)
Nov 25, 2014 3.598 3.598 3.497 3.504 142,568 -0.07(-2.01%)
Nov 24, 2014 3.357 3.624 3.357 3.576 158,300 +0.04(+1.20%)
Nov 21, 2014 3.595 3.598 3.530 3.533 107,551 -0.06(-1.55%)
Nov 20, 2014 3.533 3.641 3.530 3.589 62,156 +0.01(+0.37%)
Nov 19, 2014 3.719 3.755 3.546 3.576 157,415 -0.08(-2.14%)
Nov 18, 2014 3.722 3.729 3.644 3.654 134,688 -0.05(-1.32%)
Nov 17, 2014 3.700 3.706 3.598 3.703 227,049 +0.00(+0.00%)
Nov 14, 2014 3.794 3.850 3.696 3.703 192,400 -0.08(-2.07%)
Nov 13, 2014 3.827 3.876 3.742 3.781 213,951 -0.05(-1.28%)
Nov 12, 2014 3.670 3.918 3.670 3.830 281,231 +0.18(+5.01%)
Nov 11, 2014 3.706 3.709 3.585 3.647 182,239 -0.06(-1.50%)
Nov 10, 2014 3.791 3.804 3.680 3.703 207,829 -0.15(-3.90%)
Nov 07, 2014 3.853 3.889 3.804 3.853 122,233 -0.03(-0.67%)
Nov 06, 2014 3.892 3.993 3.873 3.879 89,758 -0.00(-0.08%)
Nov 05, 2014 4.000 4.000 3.833 3.882 421,900 -0.13(-3.25%)
Nov 04, 2014 4.013 4.029 3.982 4.013 220,401 +0.03(+0.74%)
Nov 03, 2014 3.889 3.990 3.879 3.984 316,952 +0.14(+3.65%)
Oct 31, 2014 3.837 3.850 3.778 3.843 248,269 +0.03(+0.68%)
Oct 30, 2014 3.791 3.833 3.742 3.817 143,211 +0.05(+1.30%)
Oct 29, 2014 3.572 3.775 3.572 3.768 719,253 +0.18(+5.10%)
Oct 28, 2014 3.491 3.585 3.491 3.585 244,264 +0.08(+2.33%)
Oct 27, 2014 3.520 3.530 3.429 3.504 88,744 -0.03(-0.74%)
Oct 24, 2014 3.523 3.579 3.494 3.530 177,238 -0.02(-0.46%)
Oct 23, 2014 3.540 3.624 3.520 3.546 157,173 +0.02(+0.46%)
Oct 22, 2014 3.510 3.556 3.478 3.530 63,102 -0.02(-0.55%)
Oct 21, 2014 3.527 3.562 3.412 3.549 164,020 +0.02(+0.65%)
Oct 20, 2014 3.412 3.605 3.412 3.527 741,768 +0.14(+4.15%)
Oct 17, 2014 3.347 3.520 3.327 3.386 87,274 +0.05(+1.57%)
Oct 16, 2014 3.138 3.341 3.138 3.334 176,148 +0.15(+4.61%)
Oct 15, 2014 3.220 3.249 3.076 3.187 128,958 -0.08(-2.30%)
Oct 14, 2014 3.314 3.347 3.143 3.262 131,726 -0.05(-1.58%)
Oct 13, 2014 3.301 3.367 3.301 3.314 61,638 -0.04(-1.07%)
Oct 10, 2014 3.419 3.429 3.285 3.350 81,829 -0.07(-2.10%)
Oct 09, 2014 3.549 3.556 3.419 3.422 126,468 -0.12(-3.32%)
Oct 08, 2014 3.478 3.592 3.445 3.540 90,683 +0.05(+1.31%)
Oct 07, 2014 3.491 3.517 3.427 3.494 80,724 +0.01(+0.19%)
Oct 06, 2014 3.559 3.559 3.393 3.487 110,142 -0.06(-1.57%)
Oct 03, 2014 3.598 3.633 3.513 3.543 309,584 -0.00(-0.09%)
Oct 02, 2014 3.530 3.611 3.527 3.546 153,914 -0.03(-0.82%)
Oct 01, 2014 3.546 3.657 3.465 3.576 280,214 +0.02(+0.64%)
Sep 30, 2014 3.660 3.660 3.445 3.553 234,157 +0.07(+1.97%)
Sep 29, 2014 3.553 3.553 3.373 3.484 267,447 +0.10(+2.99%)
Sep 26, 2014 3.350 3.412 3.347 3.383 27,354 +0.07(+2.17%)
Sep 25, 2014 3.435 3.471 3.282 3.311 103,937 -0.15(-4.43%)
Sep 24, 2014 3.412 3.504 3.161 3.465 220,738 -0.01(-0.19%)
Sep 23, 2014 3.272 3.491 3.239 3.471 602,048 +0.19(+5.67%)
Sep 22, 2014 3.275 3.416 3.203 3.285 543,441 +0.03(+1.00%)
Sep 19, 2014 3.210 3.285 3.180 3.252 214,888 +0.06(+1.74%)
Sep 18, 2014 3.079 3.265 3.073 3.197 267,728 +0.15(+4.93%)
Sep 17, 2014 2.968 3.233 2.968 3.047 151,143 +0.08(+2.75%)
Sep 16, 2014 2.873 3.118 2.838 2.965 141,833 +0.07(+2.48%)
Sep 15, 2014 2.860 2.936 2.811 2.893 70,075 -0.06(-1.99%)
Sep 12, 2014 2.854 3.020 2.774 2.952 182,708 +0.09(+3.20%)
Sep 11, 2014 2.811 2.890 2.811 2.860 47,695 -0.01(-0.34%)
Sep 10, 2014 2.851 2.890 2.798 2.870 114,987 -0.01(-0.23%)
Sep 09, 2014 2.896 2.936 2.795 2.877 107,879 -0.03(-0.90%)
Sep 08, 2014 2.922 2.939 2.808 2.903 124,082 +0.07(+2.42%)
Sep 05, 2014 2.811 2.834 2.749 2.834 71,365 +0.04(+1.40%)
Sep 04, 2014 2.779 2.825 2.759 2.795 46,895 +0.01(+0.35%)
Sep 03, 2014 2.762 2.815 2.762 2.785 20,307 +0.02(+0.71%)
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.