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, 2020 0.8196 1.078 0.8196 0.9796 120,499 +0.17(+20.97%)
Mar 30, 2020 0.8065 0.9665 0.7928 0.8098 40,339 +0.01(+1.64%)
Mar 27, 2020 0.7869 0.9208 0.7510 0.7967 19,906 -0.02(-2.40%)
Mar 26, 2020 0.7216 0.8163 0.7068 0.8163 77,288 +0.11(+15.74%)
Mar 25, 2020 0.6890 0.7347 0.6645 0.7053 106,577 +0.03(+4.35%)
Mar 24, 2020 0.6204 0.6955 0.6204 0.6759 59,256 +0.05(+7.81%)
Mar 23, 2020 0.6759 0.6759 0.5257 0.6269 58,129 -0.08(-10.70%)
Mar 20, 2020 0.7380 0.7510 0.6694 0.7020 103,512 +0.05(+7.50%)
Mar 19, 2020 0.5616 0.6531 0.5551 0.6531 75,557 +0.11(+20.48%)
Mar 18, 2020 0.6722 0.6722 0.4898 0.5420 132,152 -0.14(-20.95%)
Mar 17, 2020 0.7184 0.7542 0.6531 0.6857 82,564 -0.00(-0.47%)
Mar 16, 2020 0.7706 0.7804 0.5551 0.6890 114,751 -0.14(-16.93%)
Mar 13, 2020 0.8163 0.9274 0.7804 0.8294 306,555 +0.18(+27.64%)
Mar 12, 2020 0.6727 0.7205 0.6073 0.6498 147,808 -0.09(-11.95%)
Mar 11, 2020 0.7347 0.8001 0.7055 0.7380 83,042 +0.01(+1.80%)
Mar 10, 2020 0.8359 0.9738 0.7184 0.7249 226,804 -0.10(-12.60%)
Mar 09, 2020 1.051 1.078 0.8294 0.8294 129,586 -0.27(-24.40%)
Mar 06, 2020 1.146 1.189 1.078 1.097 70,437 -0.12(-10.16%)
Mar 05, 2020 1.290 1.492 1.189 1.221 57,767 -0.05(-3.86%)
Mar 04, 2020 1.267 1.359 1.254 1.270 46,289 -0.01(-1.02%)
Mar 03, 2020 1.234 1.300 1.169 1.283 43,266 +0.05(+3.69%)
Mar 02, 2020 1.224 1.241 1.172 1.238 43,426 +0.01(+0.80%)
Feb 28, 2020 1.211 1.290 1.208 1.228 90,037 -0.07(-5.29%)
Feb 27, 2020 1.254 1.306 1.231 1.296 77,239 -0.03(-2.46%)
Feb 26, 2020 1.391 1.394 1.269 1.329 27,571 -0.09(-6.44%)
Feb 25, 2020 1.430 1.433 1.317 1.420 161,509 -0.02(-1.58%)
Feb 24, 2020 1.496 1.499 1.420 1.443 107,808 -0.06(-3.91%)
Feb 21, 2020 1.453 1.502 1.420 1.502 64,312 +0.02(+1.32%)
Feb 20, 2020 1.453 1.489 1.430 1.482 84,518 +0.03(+2.25%)
Feb 19, 2020 1.430 1.463 1.427 1.450 18,791 +0.00(+0.23%)
Feb 18, 2020 1.437 1.466 1.427 1.447 55,777 +0.01(+0.45%)
Feb 14, 2020 1.411 1.469 1.411 1.440 38,587 +0.01(+0.68%)
Feb 13, 2020 1.473 1.473 1.381 1.430 84,187 -0.06(-4.16%)
Feb 12, 2020 1.496 1.535 1.473 1.492 69,527 +0.02(+1.33%)
Feb 11, 2020 1.528 1.528 1.454 1.473 105,515 -0.02(-1.10%)
Feb 10, 2020 1.447 1.505 1.401 1.489 53,118 +0.02(+1.56%)
Feb 07, 2020 1.499 1.525 1.466 1.466 87,587 -0.02(-1.32%)
Feb 06, 2020 1.460 1.525 1.456 1.486 78,418 +0.04(+2.71%)
Feb 05, 2020 1.447 1.525 1.440 1.447 109,297 -0.01(-0.45%)
Feb 04, 2020 1.368 1.453 1.368 1.453 30,811 +0.09(+6.97%)
Feb 03, 2020 1.443 1.493 1.355 1.358 174,592 -0.05(-3.48%)
Jan 31, 2020 1.388 1.443 1.388 1.407 90,649 +0.00(+0.00%)
Jan 30, 2020 1.401 1.411 1.371 1.407 51,789 +0.03(+2.38%)
Jan 29, 2020 1.381 1.420 1.362 1.375 63,595 -0.01(-0.71%)
Jan 28, 2020 1.388 1.401 1.368 1.384 32,425 -0.00(-0.24%)
Jan 27, 2020 1.401 1.430 1.355 1.388 53,027 -0.03(-1.85%)
Jan 24, 2020 1.398 1.476 1.398 1.414 125,562 +0.01(+0.93%)
Jan 23, 2020 1.456 1.486 1.401 1.401 56,827 -0.06(-4.24%)
Jan 22, 2020 1.424 1.473 1.342 1.463 108,966 +0.02(+1.36%)
Jan 21, 2020 1.531 1.531 1.394 1.443 178,818 -0.09(-6.16%)
Jan 17, 2020 1.577 1.607 1.522 1.538 76,868 -0.01(-0.42%)
Jan 16, 2020 1.469 1.587 1.469 1.544 178,509 +0.09(+6.29%)
Jan 15, 2020 1.437 1.518 1.420 1.453 123,730 +0.01(+0.68%)
Jan 14, 2020 1.518 1.519 1.419 1.443 212,435 -0.08(-5.56%)
Jan 13, 2020 1.636 1.636 1.482 1.528 318,388 -0.08(-4.68%)
Jan 10, 2020 1.525 1.613 1.502 1.603 219,580 +0.08(+5.36%)
Jan 09, 2020 1.515 1.548 1.479 1.522 314,940 +0.03(+2.19%)
Jan 08, 2020 1.447 1.535 1.443 1.489 611,006 +0.08(+6.05%)
Jan 07, 2020 1.273 1.425 1.273 1.404 445,601 +0.16(+12.57%)
Jan 06, 2020 1.221 1.300 1.195 1.247 314,058 +0.09(+8.21%)
Jan 03, 2020 1.241 1.260 1.146 1.153 386,792 -0.09(-7.10%)
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.