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 (%)
Jul 30, 2021 3.860 3.918 3.833 3.840 147,020 -0.06(-1.42%)
Jul 29, 2021 3.948 4.010 3.886 3.896 196,247 +0.00(+0.08%)
Jul 28, 2021 3.771 3.954 3.768 3.892 193,135 +0.11(+3.03%)
Jul 27, 2021 4.098 4.098 3.765 3.778 476,128 -0.30(-7.44%)
Jul 26, 2021 3.869 4.111 3.863 4.082 1,143,702 +0.23(+5.84%)
Jul 23, 2021 3.833 3.889 3.778 3.856 99,644 +0.02(+0.43%)
Jul 22, 2021 3.941 3.941 3.765 3.840 311,014 -0.09(-2.41%)
Jul 21, 2021 3.860 3.967 3.860 3.935 463,529 +0.08(+2.12%)
Jul 20, 2021 3.807 3.945 3.762 3.853 449,790 +0.04(+1.11%)
Jul 19, 2021 3.716 3.866 3.706 3.811 360,265 +0.09(+2.37%)
Jul 16, 2021 3.807 3.837 3.700 3.722 191,739 -0.08(-2.15%)
Jul 15, 2021 3.794 3.860 3.728 3.804 186,018 -0.01(-0.34%)
Jul 14, 2021 3.948 3.951 3.758 3.817 516,433 -0.10(-2.50%)
Jul 13, 2021 3.824 3.951 3.752 3.915 866,268 +0.10(+2.57%)
Jul 12, 2021 3.651 3.899 3.602 3.817 688,934 +0.07(+1.83%)
Jul 09, 2021 3.967 4.000 3.713 3.749 935,670 -0.10(-2.55%)
Jul 08, 2021 3.657 3.925 3.595 3.847 1,972,081 +0.00(+0.00%)
Jul 07, 2021 3.478 3.997 3.432 3.847 5,442,917 +0.32(+9.07%)
Jul 06, 2021 3.233 3.853 3.233 3.527 12,465,696 +1.05(+42.67%)
Jul 02, 2021 2.462 2.485 2.403 2.472 93,902 +0.01(+0.27%)
Jul 01, 2021 2.446 2.465 2.367 2.465 293,358 +0.06(+2.30%)
Jun 30, 2021 2.472 2.491 2.407 2.410 2,076,009 -0.06(-2.38%)
Jun 29, 2021 2.452 2.478 2.400 2.469 137,548 +0.02(+0.93%)
Jun 28, 2021 2.501 2.505 2.433 2.446 298,102 -0.05(-1.84%)
Jun 25, 2021 2.518 2.537 2.410 2.491 5,856,227 -0.02(-0.65%)
Jun 24, 2021 2.384 2.537 2.354 2.508 358,727 +0.13(+5.64%)
Jun 23, 2021 2.374 2.400 2.358 2.374 281,096 +0.01(+0.55%)
Jun 22, 2021 2.351 2.407 2.322 2.361 266,981 +0.00(+0.00%)
Jun 21, 2021 2.331 2.397 2.317 2.361 625,449 +0.04(+1.83%)
Jun 18, 2021 2.331 2.405 2.309 2.318 501,167 -0.06(-2.61%)
Jun 17, 2021 2.407 2.470 2.296 2.380 532,542 -0.05(-1.88%)
Jun 16, 2021 2.518 2.563 2.423 2.426 323,891 -0.08(-3.38%)
Jun 15, 2021 2.485 2.514 2.439 2.511 497,807 +0.05(+1.99%)
Jun 14, 2021 2.560 2.563 2.449 2.462 197,457 -0.12(-4.80%)
Jun 11, 2021 2.593 2.596 2.557 2.586 205,937 +0.00(+0.00%)
Jun 10, 2021 2.606 2.727 2.544 2.586 143,349 +0.02(+0.64%)
Jun 09, 2021 2.736 2.766 2.553 2.570 223,200 -0.16(-5.97%)
Jun 08, 2021 2.664 2.762 2.664 2.733 125,510 +0.02(+0.72%)
Jun 07, 2021 2.648 2.727 2.648 2.713 272,013 +0.01(+0.48%)
Jun 04, 2021 2.642 2.727 2.616 2.700 183,216 +0.07(+2.48%)
Jun 03, 2021 2.612 2.645 2.498 2.635 360,231 +0.01(+0.37%)
Jun 02, 2021 2.514 2.638 2.482 2.625 178,956 +0.10(+3.88%)
Jun 01, 2021 2.469 2.560 2.469 2.527 229,845 +0.07(+2.79%)
May 28, 2021 2.491 2.508 2.449 2.459 92,569 -0.00(-0.13%)
May 27, 2021 2.400 2.505 2.400 2.462 81,820 +0.06(+2.45%)
May 26, 2021 2.423 2.462 2.371 2.403 176,050 -0.03(-1.08%)
May 25, 2021 2.540 2.563 2.420 2.429 205,655 -0.10(-3.88%)
May 24, 2021 2.570 2.580 2.511 2.527 85,030 -0.03(-1.15%)
May 21, 2021 2.501 2.596 2.498 2.557 137,300 +0.08(+3.43%)
May 20, 2021 2.553 2.586 2.442 2.472 161,292 -0.08(-3.32%)
May 19, 2021 2.537 2.583 2.472 2.557 141,392 -0.03(-1.01%)
May 18, 2021 2.678 2.697 2.580 2.583 149,351 -0.08(-2.83%)
May 17, 2021 2.609 2.700 2.557 2.658 346,664 +0.06(+2.26%)
May 14, 2021 2.286 2.612 2.286 2.599 253,399 +0.34(+14.86%)
May 13, 2021 2.250 2.296 2.247 2.263 335,884 +0.01(+0.58%)
May 12, 2021 2.279 2.302 2.233 2.250 305,354 -0.02(-1.01%)
May 11, 2021 2.126 2.296 2.109 2.273 239,002 +0.09(+4.19%)
May 10, 2021 2.106 2.204 2.056 2.181 835,542 +0.07(+3.25%)
May 07, 2021 2.207 2.230 2.011 2.113 627,672 -0.12(-5.41%)
May 06, 2021 2.230 2.253 2.139 2.233 236,329 -0.03(-1.16%)
May 05, 2021 2.374 2.397 2.255 2.260 279,406 -0.11(-4.81%)
May 04, 2021 2.364 2.400 2.351 2.374 643,370 +0.01(+0.41%)
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.