Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

N/A 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 30, 2020 6.150 6.318 6.100 6.200 47,500 -0.03(-0.48%)
Oct 29, 2020 6.420 6.640 6.060 6.230 77,207 -0.15(-2.35%)
Oct 28, 2020 6.850 6.930 6.320 6.380 111,902 -0.57(-8.20%)
Oct 27, 2020 6.700 7.075 6.700 6.950 35,407 +0.30(+4.51%)
Oct 26, 2020 6.850 6.940 6.620 6.650 67,809 -0.38(-5.41%)
Oct 23, 2020 6.890 7.120 6.660 7.030 42,800 +0.23(+3.38%)
Oct 22, 2020 6.690 6.870 6.670 6.800 49,047 +0.07(+1.04%)
Oct 21, 2020 6.790 6.890 6.680 6.730 44,465 +0.06(+0.90%)
Oct 20, 2020 7.200 7.200 6.590 6.670 150,733 -0.54(-7.49%)
Oct 19, 2020 7.460 7.460 7.190 7.210 70,448 -0.16(-2.17%)
Oct 16, 2020 7.430 7.485 7.185 7.370 114,700 -0.12(-1.60%)
Oct 15, 2020 7.410 7.530 7.400 7.490 25,887 -0.10(-1.32%)
Oct 14, 2020 7.860 7.860 7.500 7.590 22,177 -0.19(-2.44%)
Oct 13, 2020 7.840 7.840 7.690 7.780 25,807 -0.08(-1.02%)
Oct 12, 2020 8.270 8.310 7.630 7.860 103,492 -0.30(-3.68%)
Oct 09, 2020 7.600 8.230 7.390 8.160 95,200 +0.65(+8.66%)
Oct 08, 2020 7.640 7.650 7.150 7.510 61,088 +0.01(+0.13%)
Oct 07, 2020 7.170 7.600 7.000 7.500 74,671 +0.40(+5.63%)
Oct 06, 2020 6.590 7.190 6.525 7.100 91,569 +0.55(+8.40%)
Oct 05, 2020 6.490 6.580 6.290 6.550 181,598 +0.20(+3.15%)
Oct 02, 2020 6.250 6.590 6.090 6.350 70,700 -0.07(-1.09%)
Oct 01, 2020 6.740 6.780 6.410 6.420 146,417 -0.27(-4.04%)
Sep 30, 2020 6.530 6.990 6.370 6.690 83,710 +0.30(+4.69%)
Sep 29, 2020 6.630 6.635 6.265 6.390 232,944 -0.23(-3.47%)
Sep 28, 2020 6.430 6.790 6.270 6.620 38,318 +0.27(+4.25%)
Sep 25, 2020 5.930 6.420 5.800 6.350 88,100 +0.40(+6.72%)
Sep 24, 2020 6.110 6.290 5.830 5.950 89,874 -0.17(-2.78%)
Sep 23, 2020 7.000 7.000 6.095 6.120 68,139 -0.87(-12.45%)
Sep 22, 2020 6.880 7.070 6.530 6.990 38,150 +0.15(+2.19%)
Sep 21, 2020 6.340 6.970 6.340 6.840 65,912 +0.39(+6.05%)
Sep 18, 2020 6.840 7.070 6.430 6.450 237,800 -0.30(-4.44%)
Sep 17, 2020 6.880 7.280 6.610 6.750 68,644 -0.29(-4.12%)
Sep 16, 2020 6.790 7.370 6.730 7.040 86,990 +0.34(+5.07%)
Sep 15, 2020 6.940 6.970 6.640 6.700 35,081 -0.10(-1.47%)
Sep 14, 2020 7.280 7.380 6.670 6.800 102,143 -0.33(-4.63%)
Sep 11, 2020 7.970 7.970 6.940 7.130 95,500 -0.75(-9.52%)
Sep 10, 2020 7.820 8.120 7.760 7.880 142,894 +0.15(+1.94%)
Sep 09, 2020 6.880 7.750 6.876 7.730 89,595 +0.96(+14.18%)
Sep 08, 2020 6.695 7.175 6.310 6.770 121,758 -0.59(-8.02%)
Sep 04, 2020 8.250 8.540 7.200 7.360 204,800 -1.01(-12.07%)
Sep 03, 2020 8.780 8.850 8.310 8.370 79,465 -0.49(-5.53%)
Sep 02, 2020 8.850 8.880 8.660 8.860 76,764 +0.00(+0.00%)
Sep 01, 2020 8.700 8.860 8.570 8.860 71,481 +0.41(+4.85%)
Aug 31, 2020 8.600 8.890 8.400 8.450 155,894 -0.11(-1.29%)
Aug 28, 2020 8.400 8.650 8.311 8.560 53,400 +0.27(+3.26%)
Aug 27, 2020 8.890 8.894 8.200 8.290 61,007 -0.41(-4.71%)
Aug 26, 2020 9.400 9.483 8.640 8.700 86,120 -0.62(-6.65%)
Aug 25, 2020 8.640 9.540 8.640 9.320 290,690 +0.82(+9.65%)
Aug 24, 2020 8.170 8.590 8.100 8.500 172,275 +0.31(+3.79%)
Aug 21, 2020 7.750 8.230 7.750 8.190 89,600 +0.35(+4.46%)
Aug 20, 2020 7.590 7.960 7.530 7.840 89,628 +0.12(+1.55%)
Aug 19, 2020 7.730 7.840 7.520 7.720 68,589 -0.05(-0.64%)
Aug 18, 2020 7.770 8.190 7.640 7.770 138,466 -0.08(-1.02%)
Aug 17, 2020 8.270 8.625 7.710 7.850 102,714 -0.43(-5.19%)
Aug 14, 2020 8.310 8.481 7.900 8.280 89,900 -0.14(-1.66%)
Aug 13, 2020 8.410 8.605 8.170 8.420 169,614 -0.12(-1.41%)
Aug 12, 2020 8.350 8.590 8.110 8.540 128,136 +0.21(+2.52%)
Aug 11, 2020 8.500 8.650 8.170 8.330 171,935 -0.17(-2.00%)
Aug 10, 2020 8.770 8.850 8.320 8.500 144,955 +0.05(+0.59%)
Aug 07, 2020 9.500 9.600 7.600 8.450 398,200 -1.25(-12.89%)
Aug 06, 2020 9.700 9.890 9.000 9.700 250,377 +0.06(+0.62%)
Aug 05, 2020 9.350 9.880 9.070 9.640 181,390 +0.55(+6.05%)
Aug 04, 2020 8.580 9.310 8.410 9.090 274,775 +0.49(+5.70%)
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.