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 (%)
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%)
Sep 02, 2014 2.789 2.789 2.743 2.766 14,638 -0.02(-0.82%)
Aug 29, 2014 2.798 2.789 2.789 2.789 41,343 -0.02(-0.70%)
Aug 28, 2014 2.786 2.815 2.785 2.808 26,208 -0.01(-0.35%)
Aug 27, 2014 2.808 2.838 2.792 2.818 25,801 -0.02(-0.69%)
Aug 26, 2014 2.860 2.864 2.808 2.838 71,628 -0.03(-1.14%)
Aug 25, 2014 2.896 2.896 2.867 2.870 17,168 -0.01(-0.34%)
Aug 22, 2014 2.862 2.916 2.838 2.880 12,883 +0.02(+0.68%)
Aug 21, 2014 2.873 2.890 2.860 2.860 11,080 -0.01(-0.34%)
Aug 20, 2014 2.903 2.906 2.741 2.870 56,417 -0.04(-1.24%)
Aug 19, 2014 2.913 2.922 2.913 2.906 33,081 +0.03(+0.91%)
Aug 18, 2014 2.847 2.883 2.808 2.880 35,742 +0.03(+0.92%)
Aug 15, 2014 2.955 2.955 2.687 2.854 233,346 +0.04(+1.51%)
Aug 14, 2014 2.776 2.887 2.776 2.811 217,253 +0.04(+1.53%)
Aug 13, 2014 2.658 2.772 2.315 2.769 97,384 +0.17(+6.67%)
Aug 12, 2014 2.606 2.668 2.586 2.596 43,980 -0.01(-0.38%)
Aug 11, 2014 2.635 2.661 2.573 2.606 42,381 -0.05(-1.97%)
Aug 08, 2014 2.671 2.671 2.629 2.658 26,196 +0.00(+0.00%)
Aug 07, 2014 2.645 2.671 2.645 2.658 18,864 +0.01(+0.25%)
Aug 06, 2014 2.642 2.681 2.635 2.651 55,899 +0.02(+0.74%)
Aug 05, 2014 2.684 2.746 2.596 2.632 40,476 -0.12(-4.39%)
Aug 04, 2014 2.717 2.802 2.713 2.753 17,048 +0.06(+2.06%)
Aug 01, 2014 2.710 2.753 2.645 2.697 59,317 -0.04(-1.55%)
Jul 31, 2014 2.606 2.746 2.606 2.740 67,178 +0.13(+4.88%)
Jul 30, 2014 2.632 2.645 2.552 2.612 60,413 -0.03(-1.23%)
Jul 29, 2014 2.658 2.661 2.616 2.645 29,311 -0.02(-0.61%)
Jul 28, 2014 2.762 2.762 2.609 2.661 60,710 +0.03(+1.24%)
Jul 25, 2014 2.678 2.678 2.602 2.629 49,593 -0.06(-2.31%)
Jul 24, 2014 2.844 2.844 2.629 2.691 90,092 -0.02(-0.60%)
Jul 23, 2014 2.743 2.818 2.691 2.707 50,390 -0.04(-1.54%)
Jul 22, 2014 2.793 2.860 2.743 2.749 78,286 -0.09(-3.11%)
Jul 21, 2014 2.792 2.841 2.743 2.838 42,522 +0.03(+1.16%)
Jul 18, 2014 2.838 2.838 2.805 2.805 12,942 -0.01(-0.35%)
Jul 17, 2014 2.841 2.860 2.815 2.815 41,187 -0.01(-0.46%)
Jul 16, 2014 2.808 2.828 2.727 2.828 87,017 +0.03(+0.93%)
Jul 15, 2014 2.730 2.802 2.671 2.802 56,616 +0.06(+2.14%)
Jul 14, 2014 2.694 2.749 2.678 2.743 104,124 +0.02(+0.60%)
Jul 11, 2014 2.625 2.727 2.586 2.727 309,054 +0.10(+3.99%)
Jul 10, 2014 2.586 2.658 2.586 2.622 54,668 +0.02(+0.63%)
Jul 09, 2014 2.596 2.616 2.596 2.606 19,802 +0.01(+0.38%)
Jul 08, 2014 2.586 2.612 2.550 2.596 49,177 -0.04(-1.36%)
Jul 07, 2014 2.694 2.694 2.580 2.632 51,345 -0.05(-1.83%)
Jul 03, 2014 2.586 2.681 2.681 2.681 26,031 +0.07(+2.50%)
Jul 02, 2014 2.599 2.648 2.589 2.616 61,681 -0.03(-0.99%)
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.