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 (%)
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%)
Mar 01, 2019 2.044 2.080 2.044 2.044 86,974 +0.00(+0.00%)
Feb 28, 2019 2.083 2.173 2.041 2.044 221,525 -0.06(-2.95%)
Feb 27, 2019 2.034 2.129 1.982 2.106 212,879 +0.08(+4.03%)
Feb 26, 2019 2.021 2.119 1.984 2.025 383,837 -0.01(-0.32%)
Feb 25, 2019 1.966 2.109 1.962 2.031 165,383 +0.06(+2.98%)
Feb 22, 2019 2.188 2.188 1.936 1.972 88,812 +0.01(+0.33%)
Feb 21, 2019 2.054 2.057 1.946 1.966 61,559 +0.01(+0.33%)
Feb 20, 2019 2.015 2.020 1.959 1.959 51,207 -0.06(-2.91%)
Feb 19, 2019 1.992 2.047 1.992 2.018 152,178 -0.01(-0.32%)
Feb 15, 2019 2.011 2.062 1.998 2.025 254,799 +0.03(+1.31%)
Feb 14, 2019 1.985 2.025 1.943 1.998 90,420 +0.00(+0.00%)
Feb 13, 2019 1.982 2.026 1.969 1.998 81,998 +0.01(+0.33%)
Feb 12, 2019 1.838 1.992 1.838 1.992 93,017 +0.08(+4.45%)
Feb 11, 2019 1.923 1.927 1.767 1.907 105,343 -0.03(-1.52%)
Feb 08, 2019 1.887 1.946 1.887 1.936 93,712 +0.04(+2.24%)
Feb 07, 2019 1.878 1.962 1.809 1.894 103,695 +0.02(+0.87%)
Feb 06, 2019 1.927 2.025 1.783 1.878 166,039 -0.05(-2.54%)
Feb 05, 2019 2.067 2.107 1.920 1.927 83,612 -0.01(-0.34%)
Feb 04, 2019 1.953 2.057 1.910 1.933 74,531 -0.02(-1.17%)
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.