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 (%)
Oct 23, 2023 7.490 0 +0.00(+0.00%)
Oct 20, 2023 7.490 7.490 7.480 7.490 29,506 +0.01(+0.13%)
Oct 19, 2023 7.500 7.500 7.480 7.480 19,421 -0.02(-0.27%)
Oct 18, 2023 7.480 7.500 7.470 7.500 134,331 +0.03(+0.40%)
Oct 17, 2023 7.490 7.490 7.470 7.470 117,435 -0.02(-0.27%)
Oct 16, 2023 7.490 7.490 7.480 7.490 43,811 +0.01(+0.13%)
Oct 13, 2023 7.480 7.490 7.470 7.480 34,954 +0.00(+0.00%)
Oct 12, 2023 7.470 7.480 7.470 7.480 151,223 +0.01(+0.13%)
Oct 11, 2023 7.480 7.480 7.470 7.470 23,735 -0.00(-0.07%)
Oct 10, 2023 7.470 7.480 7.460 7.475 337,909 +0.00(+0.07%)
Oct 09, 2023 7.440 7.470 7.440 7.470 61,133 +0.01(+0.13%)
Oct 06, 2023 7.450 7.460 7.450 7.460 53,368 +0.01(+0.13%)
Oct 05, 2023 7.440 7.460 7.440 7.450 123,360 +0.01(+0.13%)
Oct 04, 2023 7.460 7.460 7.440 7.440 115,918 -0.02(-0.27%)
Oct 03, 2023 7.440 7.460 7.440 7.460 44,574 +0.02(+0.27%)
Oct 02, 2023 7.440 7.460 7.440 7.440 157,179 +0.00(+0.00%)
Sep 29, 2023 7.440 7.460 7.430 7.440 71,059 +0.00(+0.00%)
Sep 28, 2023 7.430 7.440 7.430 7.440 289,621 +0.01(+0.07%)
Sep 27, 2023 7.440 7.450 7.430 7.435 167,763 +0.00(+0.07%)
Sep 26, 2023 7.440 7.450 7.430 7.430 141,739 -0.01(-0.13%)
Sep 25, 2023 7.430 7.450 7.440 7.440 197,709 +0.01(+0.13%)
Sep 22, 2023 7.430 7.450 7.430 7.430 201,313 -0.01(-0.13%)
Sep 21, 2023 7.440 7.440 7.410 7.440 206,950 +0.02(+0.27%)
Sep 20, 2023 7.440 7.450 7.420 7.420 205,884 -0.01(-0.13%)
Sep 19, 2023 7.430 7.440 7.420 7.430 263,634 +0.00(+0.00%)
Sep 18, 2023 7.420 7.440 7.420 7.430 414,544 -0.01(-0.13%)
Sep 15, 2023 7.430 7.460 7.420 7.440 653,697 +0.03(+0.40%)
Sep 14, 2023 7.430 7.440 7.410 7.410 9,998,856 +2.40(+47.90%)
Sep 13, 2023 4.990 5.070 4.904 5.010 35,052 +0.07(+1.42%)
Sep 12, 2023 4.970 5.030 4.900 4.940 18,434 -0.06(-1.20%)
Sep 11, 2023 4.990 5.100 4.970 5.000 13,997 +0.09(+1.83%)
Sep 08, 2023 4.890 4.970 4.700 4.910 34,374 +0.13(+2.72%)
Sep 07, 2023 4.780 4.840 4.700 4.780 19,902 +0.03(+0.63%)
Sep 06, 2023 4.940 4.940 4.670 4.750 16,516 -0.15(-3.06%)
Sep 05, 2023 4.850 4.900 4.800 4.900 15,562 +0.14(+2.94%)
Sep 01, 2023 4.770 4.855 4.745 4.760 35,471 -0.01(-0.21%)
Aug 31, 2023 4.890 4.900 4.770 4.770 7,658 -0.03(-0.63%)
Aug 30, 2023 4.790 4.800 4.730 4.800 11,108 +0.03(+0.63%)
Aug 29, 2023 4.830 4.880 4.745 4.770 12,080 -0.02(-0.42%)
Aug 28, 2023 5.000 5.000 4.770 4.790 14,683 -0.24(-4.77%)
Aug 25, 2023 4.600 5.030 4.560 5.030 88,062 +0.41(+8.87%)
Aug 24, 2023 4.730 4.730 4.590 4.620 145,919 -0.09(-1.91%)
Aug 23, 2023 4.740 4.907 4.700 4.710 23,553 -0.07(-1.46%)
Aug 22, 2023 4.580 4.780 4.530 4.780 110,835 +0.23(+5.05%)
Aug 21, 2023 4.710 4.710 4.510 4.550 160,943 -0.07(-1.52%)
Aug 18, 2023 4.640 4.680 4.550 4.620 22,271 -0.07(-1.49%)
Aug 17, 2023 4.900 4.900 4.640 4.690 38,618 -0.16(-3.30%)
Aug 16, 2023 4.937 4.937 4.810 4.850 18,296 -0.10(-2.02%)
Aug 15, 2023 4.990 5.060 4.885 4.950 22,647 -0.03(-0.60%)
Aug 14, 2023 5.240 5.300 4.930 4.980 53,932 -0.05(-0.99%)
Aug 11, 2023 4.930 5.075 4.930 5.030 44,226 +0.07(+1.41%)
Aug 10, 2023 4.800 5.000 4.800 4.960 177,775 +0.19(+3.98%)
Aug 09, 2023 4.750 4.870 4.730 4.770 341,611 +0.24(+5.30%)
Aug 08, 2023 4.910 4.910 4.500 4.530 94,865 -0.17(-3.62%)
Aug 07, 2023 4.737 4.745 4.700 4.700 17,159 -0.03(-0.63%)
Aug 04, 2023 4.740 4.810 4.660 4.730 79,848 +0.03(+0.64%)
Aug 03, 2023 4.520 4.725 4.500 4.700 102,220 +0.20(+4.33%)
Aug 02, 2023 4.520 4.520 4.470 4.505 33,658 +0.00(+0.11%)
Aug 01, 2023 4.500 4.542 4.500 4.500 15,779 -0.04(-0.88%)
Jul 31, 2023 4.520 4.590 4.495 4.540 25,055 +0.04(+0.89%)
Jul 28, 2023 4.540 4.570 4.450 4.500 75,758 -0.01(-0.22%)
Jul 27, 2023 4.660 4.680 4.500 4.510 72,811 -0.09(-1.96%)
Jul 26, 2023 4.640 4.695 4.590 4.600 42,720 +0.00(+0.00%)
Jul 25, 2023 4.500 4.640 4.500 4.600 53,015 +0.08(+1.77%)
Jul 24, 2023 4.650 4.705 4.500 4.520 40,499 -0.13(-2.80%)
Jul 21, 2023 4.550 4.676 4.500 4.650 33,510 +0.14(+3.10%)
Jul 20, 2023 4.500 4.540 4.450 4.510 25,544 +0.01(+0.22%)
Jul 19, 2023 4.490 4.600 4.460 4.500 52,225 +0.06(+1.35%)
Jul 18, 2023 4.470 4.500 4.360 4.440 19,374 -0.02(-0.45%)
Jul 17, 2023 4.480 4.530 4.240 4.460 25,721 +0.00(+0.11%)
Jul 14, 2023 4.550 4.700 4.450 4.455 81,073 -0.08(-1.66%)
Jul 13, 2023 4.540 4.620 4.510 4.530 16,077 -0.02(-0.44%)
Jul 12, 2023 4.740 4.770 4.520 4.550 26,600 -0.15(-3.19%)
Jul 11, 2023 4.735 4.735 4.600 4.700 44,807 +0.07(+1.51%)
Jul 10, 2023 4.570 4.650 4.570 4.630 292,282 +0.03(+0.65%)
Jul 07, 2023 4.510 4.630 4.501 4.600 35,892 +0.08(+1.77%)
Jul 06, 2023 4.510 4.670 4.480 4.520 27,813 -0.03(-0.55%)
Jul 05, 2023 4.610 4.670 4.530 4.545 45,972 -0.15(-3.19%)
Jul 03, 2023 4.540 4.730 4.540 4.695 16,203 +0.18(+3.87%)
Jun 30, 2023 4.655 4.655 4.500 4.520 52,329 -0.11(-2.38%)
Jun 29, 2023 4.520 4.630 4.510 4.630 11,999 +0.07(+1.54%)
Jun 28, 2023 4.690 4.825 4.500 4.560 28,360 -0.26(-5.39%)
Jun 27, 2023 4.500 4.905 4.480 4.820 137,881 +0.35(+7.83%)
Jun 26, 2023 4.240 4.500 4.240 4.470 96,530 +0.18(+4.20%)
Jun 23, 2023 4.180 4.380 4.035 4.290 2,045,610 +0.09(+2.26%)
Jun 22, 2023 4.290 4.290 4.150 4.195 91,303 -0.12(-2.89%)
Jun 21, 2023 4.310 4.360 4.250 4.320 93,312 +0.01(+0.23%)
Jun 20, 2023 4.300 4.370 4.250 4.310 59,306 -0.01(-0.23%)
Jun 16, 2023 4.400 4.400 4.210 4.320 110,156 -0.03(-0.69%)
Jun 15, 2023 4.150 4.350 4.120 4.350 88,706 +0.11(+2.59%)
May 08, 2023 4.170 4.250 4.040 4.240 35,332 +0.11(+2.66%)
May 05, 2023 4.040 4.170 4.030 4.130 43,996 +0.12(+2.99%)
May 04, 2023 4.000 4.060 3.960 4.010 48,106 +0.01(+0.25%)
May 03, 2023 4.030 4.030 3.960 4.000 28,881 -0.02(-0.50%)
May 02, 2023 4.020 4.060 3.980 4.020 33,786 -0.01(-0.25%)
May 01, 2023 4.030 4.050 3.944 4.030 23,690 +0.01(+0.25%)
Apr 28, 2023 4.060 4.120 4.000 4.020 30,377 -0.04(-0.99%)
Apr 27, 2023 4.050 4.060 3.940 4.060 31,960 +0.05(+1.25%)
Apr 26, 2023 4.020 4.150 3.960 4.010 55,869 -0.03(-0.74%)
Apr 25, 2023 4.040 4.170 3.995 4.040 60,305 -0.05(-1.22%)
Apr 24, 2023 4.050 4.120 3.990 4.090 51,676 +0.01(+0.25%)
Apr 21, 2023 4.020 4.085 4.020 4.080 38,504 +0.02(+0.49%)
Apr 20, 2023 4.050 4.100 3.990 4.060 48,558 -0.01(-0.25%)
Apr 19, 2023 4.120 4.120 4.000 4.070 42,615 -0.08(-1.93%)
Apr 18, 2023 4.140 4.160 4.010 4.150 34,617 +0.03(+0.73%)
Apr 17, 2023 4.290 4.290 4.040 4.120 69,382 -0.15(-3.51%)
Apr 14, 2023 4.180 4.320 4.170 4.270 76,573 +0.08(+1.91%)
Apr 13, 2023 4.030 4.215 3.960 4.190 75,921 +0.18(+4.49%)
Apr 12, 2023 4.180 4.270 3.990 4.010 173,107 -0.17(-3.95%)
Apr 11, 2023 4.200 4.330 4.150 4.175 100,013 -0.04(-0.83%)
Apr 10, 2023 4.280 4.330 4.150 4.210 87,018 -0.08(-1.98%)
Apr 06, 2023 4.290 4.360 4.230 4.295 65,022 -0.00(-0.12%)
Apr 05, 2023 4.280 4.340 4.170 4.300 99,589 -0.04(-0.92%)
Apr 04, 2023 4.330 4.395 4.240 4.340 98,234 +0.00(+0.00%)
Apr 03, 2023 4.240 4.390 4.230 4.340 92,668 +0.10(+2.36%)
Mar 31, 2023 4.020 4.283 4.000 4.240 245,433 +0.22(+5.47%)
Mar 30, 2023 4.050 4.210 3.970 4.020 283,018 -0.03(-0.74%)
Mar 29, 2023 4.070 4.110 3.990 4.050 263,959 -0.01(-0.25%)
Mar 28, 2023 4.230 4.300 4.030 4.060 86,517 -0.18(-4.25%)
Mar 27, 2023 4.180 4.240 4.040 4.240 148,102 +0.10(+2.42%)
Mar 24, 2023 4.420 4.420 4.050 4.140 180,503 -0.34(-7.59%)
Mar 23, 2023 4.600 4.750 4.440 4.480 173,785 -0.02(-0.44%)
Mar 22, 2023 4.370 4.736 4.370 4.500 398,520 +0.33(+7.91%)
Mar 21, 2023 4.220 4.420 4.080 4.170 588,682 +0.17(+4.25%)
Mar 20, 2023 4.070 4.110 3.900 4.000 779,474 +0.03(+0.76%)
Mar 17, 2023 4.260 4.260 3.805 3.970 349,592 -0.29(-6.81%)
Mar 16, 2023 4.730 4.860 4.160 4.260 134,070 -0.56(-11.62%)
Mar 15, 2023 5.390 5.820 4.770 4.820 119,263 -0.76(-13.62%)
Mar 14, 2023 5.880 5.910 5.540 5.580 122,204 -0.12(-2.11%)
Mar 13, 2023 5.930 5.930 5.620 5.700 88,264 -0.28(-4.68%)
Mar 10, 2023 6.260 6.260 5.880 5.980 167,541 -0.27(-4.32%)
Mar 09, 2023 6.280 6.310 6.190 6.250 58,834 -0.01(-0.16%)
Mar 08, 2023 6.200 6.400 6.155 6.260 149,646 +0.07(+1.13%)
Mar 07, 2023 6.280 6.300 6.160 6.190 113,059 -0.09(-1.43%)
Mar 06, 2023 6.390 6.440 6.270 6.280 70,818 -0.18(-2.79%)
Mar 03, 2023 6.490 6.510 6.400 6.460 29,957 +0.00(+0.00%)
Mar 02, 2023 6.450 6.490 6.440 6.460 28,836 -0.03(-0.46%)
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.