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 30, 2021 4.176 4.575 4.134 3.997 213,568 -0.13(-3.24%)
Nov 29, 2021 4.095 4.199 4.023 4.131 228,715 +0.05(+1.20%)
Nov 26, 2021 4.065 4.140 3.954 4.082 102,783 -0.06(-1.34%)
Nov 24, 2021 4.062 4.155 3.928 4.137 228,767 +0.07(+1.77%)
Nov 23, 2021 4.189 4.232 3.964 4.065 180,003 -0.04(-0.95%)
Nov 22, 2021 4.180 4.264 4.059 4.104 265,621 -0.07(-1.72%)
Nov 19, 2021 4.284 4.415 4.160 4.176 143,808 -0.10(-2.37%)
Nov 18, 2021 4.245 4.291 4.238 4.278 189,509 +0.03(+0.77%)
Nov 17, 2021 4.336 4.405 4.176 4.245 559,020 -0.11(-2.62%)
Nov 16, 2021 4.385 4.385 4.186 4.359 140,868 +0.04(+0.98%)
Nov 15, 2021 4.487 4.524 4.310 4.317 119,513 -0.10(-2.22%)
Nov 12, 2021 4.539 4.632 4.408 4.415 166,642 -0.10(-2.24%)
Nov 11, 2021 4.369 4.725 4.313 4.516 718,558 +0.14(+3.29%)
Nov 10, 2021 4.402 4.372 1,261,531 -0.02(-0.37%)
Nov 09, 2021 4.336 4.408 4.291 4.389 105,720 +0.05(+1.20%)
Nov 08, 2021 4.222 4.385 4.219 4.336 181,391 +0.07(+1.53%)
Nov 05, 2021 4.167 4.327 4.167 4.271 179,875 +0.06(+1.47%)
Nov 04, 2021 4.167 4.274 4.167 4.209 311,887 -0.05(-1.07%)
Nov 03, 2021 4.212 4.327 4.144 4.255 517,876 +0.07(+1.64%)
Nov 02, 2021 4.124 4.287 4.124 4.186 313,470 -0.07(-1.54%)
Nov 01, 2021 4.245 4.310 4.245 4.251 152,717 +0.01(+0.15%)
Oct 29, 2021 4.225 4.291 4.225 4.245 289,962 +0.00(+0.00%)
Oct 28, 2021 4.320 4.320 4.199 4.245 110,476 +0.02(+0.54%)
Oct 27, 2021 4.323 4.327 4.199 4.222 207,618 -0.10(-2.27%)
Oct 26, 2021 4.349 4.320 299,955 -0.01(-0.15%)
Oct 25, 2021 4.258 4.385 4.258 4.327 357,095 +0.07(+1.61%)
Oct 22, 2021 4.212 4.258 4.147 4.258 1,405,986 +0.06(+1.48%)
Oct 21, 2021 4.206 4.242 4.183 4.196 343,400 -0.03(-0.77%)
Oct 20, 2021 4.258 4.323 4.212 4.229 184,959 -0.01(-0.23%)
Oct 19, 2021 4.235 4.313 4.175 4.238 1,502,209 +0.04(+0.85%)
Oct 18, 2021 4.202 4.278 4.170 4.202 520,139 -0.00(-0.08%)
Oct 15, 2021 4.245 4.294 4.198 4.206 220,900 -0.01(-0.16%)
Oct 14, 2021 4.261 4.278 4.170 4.212 288,713 -0.03(-0.77%)
Oct 13, 2021 4.242 4.300 4.083 4.245 114,218 +0.00(+0.08%)
Oct 12, 2021 4.153 4.286 4.153 4.242 195,910 +0.03(+0.70%)
Oct 11, 2021 4.320 4.376 4.176 4.212 141,585 -0.12(-2.86%)
Oct 08, 2021 4.287 4.398 4.263 4.336 186,851 +0.06(+1.30%)
Oct 07, 2021 4.261 4.304 4.114 4.281 404,867 +0.06(+1.31%)
Oct 06, 2021 4.131 4.247 4.078 4.225 397,495 +0.07(+1.73%)
Oct 05, 2021 4.078 4.167 4.065 4.153 109,591 +0.06(+1.52%)
Oct 04, 2021 4.049 4.122 3.929 4.091 378,343 -0.14(-3.32%)
Oct 01, 2021 4.225 4.307 4.131 4.232 230,969 +0.02(+0.47%)
Sep 30, 2021 4.320 4.327 4.137 4.212 809,725 -0.07(-1.53%)
Sep 29, 2021 4.251 4.300 4.142 4.278 297,037 +0.04(+1.00%)
Sep 28, 2021 4.137 4.281 4.095 4.235 437,133 +0.07(+1.57%)
Sep 27, 2021 4.075 4.323 4.075 4.170 358,384 -0.14(-3.26%)
Sep 24, 2021 4.245 4.408 4.245 4.310 372,521 +0.07(+1.54%)
Sep 23, 2021 4.261 4.261 4.229 4.245 931,284 +0.01(+0.23%)
Sep 22, 2021 4.212 4.318 4.211 4.235 313,865 +0.04(+0.86%)
Sep 21, 2021 4.173 4.229 4.137 4.199 767,018 +0.01(+0.31%)
Sep 20, 2021 4.199 4.232 4.069 4.186 117,746 -0.08(-1.91%)
Sep 17, 2021 4.268 4.313 4.216 4.268 125,424 -0.03(-0.68%)
Sep 16, 2021 4.248 4.304 4.202 4.297 176,947 +0.08(+1.78%)
Sep 15, 2021 4.111 4.251 4.062 4.222 500,573 +0.09(+2.13%)
Sep 14, 2021 4.216 4.216 4.121 4.134 118,089 -0.09(-2.09%)
Sep 13, 2021 4.101 4.294 4.101 4.222 162,324 -0.05(-1.22%)
Sep 10, 2021 4.343 4.355 4.261 4.274 243,924 -0.07(-1.50%)
Sep 09, 2021 4.216 4.343 4.124 4.340 176,855 +0.02(+0.38%)
Sep 08, 2021 4.356 4.387 4.300 4.323 92,128 -0.04(-0.82%)
Sep 07, 2021 4.317 4.385 4.281 4.359 224,403 +0.02(+0.38%)
Sep 03, 2021 4.346 4.395 4.327 4.343 211,079 +0.00(+0.00%)
Sep 02, 2021 4.356 4.389 4.340 4.343 192,416 +0.01(+0.30%)
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.