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 (%)
Dec 29, 2017 7.430 7.430 7.430 0 -0.17(-2.24%)
Dec 28, 2017 7.490 7.630 7.490 7.600 16,068 +0.16(+2.15%)
Dec 27, 2017 7.410 7.540 7.330 7.440 16,302 +0.00(+0.00%)
Dec 26, 2017 7.400 7.540 7.270 7.440 16,706 -0.04(-0.53%)
Dec 22, 2017 7.560 7.590 7.310 7.480 49,187 -0.13(-1.71%)
Dec 21, 2017 7.790 7.790 7.460 7.610 19,015 -0.13(-1.68%)
Dec 20, 2017 7.530 7.790 7.451 7.740 53,450 +0.28(+3.75%)
Dec 19, 2017 7.390 7.520 7.342 7.460 22,663 +0.08(+1.08%)
Dec 18, 2017 7.310 7.380 7.310 7.380 14,570 +0.08(+1.10%)
Dec 15, 2017 7.280 7.310 7.195 7.300 14,023 +0.02(+0.27%)
Dec 14, 2017 7.435 7.450 7.225 7.280 15,461 +0.08(+1.11%)
Dec 13, 2017 7.140 7.250 7.010 7.200 15,249 +0.07(+0.98%)
Dec 12, 2017 7.090 7.210 7.080 7.130 22,463 -0.02(-0.28%)
Dec 11, 2017 7.140 7.200 7.030 7.150 18,975 +0.01(+0.14%)
Dec 08, 2017 7.380 7.500 7.050 7.140 30,217 -0.31(-4.16%)
Dec 07, 2017 7.420 7.580 7.170 7.450 27,479 +0.00(+0.00%)
Dec 06, 2017 7.590 7.590 7.360 7.450 38,928 -0.06(-0.80%)
Dec 05, 2017 7.500 7.580 7.370 7.510 41,512 +0.20(+2.74%)
Dec 04, 2017 7.550 7.550 7.270 7.310 31,762 -0.21(-2.79%)
Dec 01, 2017 7.185 7.810 6.940 7.520 127,373 +0.41(+5.77%)
Nov 30, 2017 6.900 7.120 6.830 7.110 63,223 +0.22(+3.19%)
Nov 29, 2017 6.880 6.975 6.800 6.890 17,794 +0.00(+0.00%)
Nov 28, 2017 7.020 7.100 6.820 6.890 29,110 -0.12(-1.71%)
Nov 27, 2017 6.900 7.050 6.860 7.010 22,608 +0.10(+1.45%)
Nov 24, 2017 6.801 6.910 6.801 6.910 10,018 +0.00(+0.00%)
Nov 22, 2017 7.020 7.060 6.900 6.910 23,396 -0.11(-1.57%)
Nov 21, 2017 6.890 7.100 6.890 7.020 26,089 +0.14(+2.03%)
Nov 20, 2017 7.000 7.020 6.761 6.880 29,480 -0.22(-3.10%)
Nov 17, 2017 6.740 7.350 6.740 7.100 234,885 +0.30(+4.41%)
Nov 16, 2017 6.630 7.150 6.630 6.800 205,477 +0.21(+3.19%)
Nov 15, 2017 6.840 6.890 6.540 6.590 106,607 -0.31(-4.49%)
Nov 14, 2017 7.000 7.090 6.840 6.900 68,219 -0.06(-0.93%)
Nov 13, 2017 7.060 7.060 6.660 6.965 276,878 +0.01(+0.22%)
Nov 10, 2017 6.990 7.020 6.721 6.950 167,513 -0.11(-1.56%)
Nov 09, 2017 6.050 7.190 5.900 7.060 516,031 -0.84(-10.63%)
Nov 08, 2017 8.120 8.120 7.530 7.900 111,842 -0.23(-2.83%)
Nov 07, 2017 8.160 8.179 7.970 8.130 13,075 -0.04(-0.49%)
Nov 06, 2017 8.200 8.200 8.143 8.170 6,968 +0.00(+0.00%)
Nov 03, 2017 8.180 8.260 8.130 8.170 35,468 -0.08(-0.97%)
Nov 02, 2017 8.120 8.250 8.090 8.250 17,358 +0.12(+1.48%)
Nov 01, 2017 8.330 8.390 8.040 8.130 45,756 -0.17(-2.05%)
Oct 31, 2017 8.300 8.470 8.270 8.300 42,194 -0.01(-0.12%)
Oct 30, 2017 8.340 8.426 8.225 8.310 38,871 -0.04(-0.48%)
Oct 27, 2017 8.100 8.350 8.100 8.350 47,554 +0.25(+3.09%)
Oct 26, 2017 8.140 8.140 7.921 8.100 43,147 -0.10(-1.22%)
Oct 25, 2017 8.250 8.250 8.100 8.200 37,778 -0.02(-0.24%)
Oct 24, 2017 8.150 8.280 8.020 8.220 23,650 +0.06(+0.74%)
Oct 23, 2017 8.340 8.340 8.060 8.160 36,759 -0.24(-2.86%)
Oct 20, 2017 8.440 8.590 8.201 8.400 47,834 -0.00(-0.00%)
Oct 19, 2017 8.360 8.600 8.250 8.400 39,397 +0.02(+0.24%)
Oct 18, 2017 8.250 8.430 8.240 8.380 19,725 +0.17(+2.07%)
Oct 17, 2017 8.220 8.250 8.100 8.210 22,462 +0.00(+0.00%)
Oct 16, 2017 8.500 8.530 8.180 8.210 35,852 -0.23(-2.73%)
Oct 13, 2017 8.500 8.550 8.400 8.440 41,926 -0.03(-0.35%)
Oct 12, 2017 8.230 8.540 8.230 8.470 36,224 +0.21(+2.54%)
Oct 11, 2017 8.330 8.500 8.229 8.260 42,023 -0.06(-0.72%)
Oct 10, 2017 8.290 8.500 8.160 8.320 54,441 +0.14(+1.71%)
Oct 09, 2017 8.250 8.490 8.140 8.180 52,908 +0.02(+0.25%)
Oct 06, 2017 8.270 8.760 8.040 8.160 93,544 -0.03(-0.37%)
Oct 05, 2017 8.720 8.760 8.190 8.190 178,760 -0.53(-6.08%)
Oct 04, 2017 8.720 8.802 8.610 8.720 24,299 +0.02(+0.23%)
Oct 03, 2017 8.770 8.880 8.640 8.700 53,188 +0.02(+0.23%)
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.