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 (%)
Apr 30, 2019 4.730 4.810 4.580 4.620 47,468 -0.09(-1.91%)
Apr 29, 2019 4.590 4.770 4.580 4.710 32,259 +0.10(+2.17%)
Apr 26, 2019 4.787 4.925 4.560 4.610 67,400 -0.14(-2.95%)
Apr 25, 2019 4.890 4.890 4.660 4.750 61,952 -0.13(-2.66%)
Apr 24, 2019 4.850 5.025 4.810 4.880 158,653 +0.07(+1.46%)
Apr 23, 2019 4.690 4.930 4.580 4.810 214,451 +0.16(+3.44%)
Apr 22, 2019 4.620 4.700 4.400 4.650 69,164 -0.01(-0.21%)
Apr 18, 2019 4.850 4.940 4.500 4.660 130,000 -0.22(-4.51%)
Apr 17, 2019 4.810 4.950 4.800 4.880 56,286 +0.12(+2.52%)
Apr 16, 2019 4.970 4.970 4.760 4.760 52,236 -0.14(-2.86%)
Apr 15, 2019 4.870 5.030 4.800 4.900 58,543 +0.03(+0.62%)
Apr 12, 2019 4.920 5.040 4.730 4.870 55,100 -0.04(-0.81%)
Apr 11, 2019 5.080 5.150 4.850 4.910 53,509 -0.18(-3.54%)
Apr 10, 2019 5.215 5.215 5.020 5.090 31,114 +0.05(+0.99%)
Apr 09, 2019 5.170 5.280 5.010 5.040 59,533 -0.15(-2.89%)
Apr 08, 2019 5.080 5.360 4.915 5.190 96,390 +0.11(+2.17%)
Apr 05, 2019 5.060 5.150 4.945 5.080 64,400 +0.07(+1.40%)
Apr 04, 2019 5.090 5.100 4.881 5.010 64,493 -0.11(-2.15%)
Apr 03, 2019 5.210 5.220 5.050 5.120 31,152 -0.05(-0.97%)
Apr 02, 2019 5.510 5.510 5.070 5.170 53,138 -0.24(-4.44%)
Apr 01, 2019 5.280 5.600 5.280 5.410 108,119 +0.20(+3.84%)
Mar 29, 2019 5.320 5.370 5.170 5.210 138,000 -0.09(-1.70%)
Mar 28, 2019 5.300 5.570 5.203 5.300 122,500 +0.01(+0.19%)
Mar 27, 2019 5.200 5.360 4.990 5.290 51,344 +0.12(+2.32%)
Mar 26, 2019 4.900 5.240 4.890 5.170 78,223 +0.13(+2.58%)
Mar 25, 2019 5.080 5.190 4.740 5.040 88,673 -0.05(-0.98%)
Mar 22, 2019 5.280 5.310 4.775 5.090 114,000 -0.27(-5.04%)
Mar 21, 2019 5.570 5.570 5.260 5.360 64,525 -0.27(-4.80%)
Mar 20, 2019 5.660 5.780 5.620 5.630 87,949 -0.12(-2.09%)
Mar 19, 2019 5.630 6.279 5.270 5.750 223,883 -0.61(-9.59%)
Mar 18, 2019 6.100 6.440 6.040 6.360 79,078 +0.24(+3.92%)
Mar 15, 2019 6.010 6.170 5.810 6.120 154,000 +0.09(+1.49%)
Mar 14, 2019 5.920 6.030 5.640 6.030 72,105 +0.10(+1.69%)
Mar 13, 2019 5.730 5.940 5.630 5.930 99,158 +0.18(+3.13%)
Mar 12, 2019 5.920 6.080 5.720 5.750 37,138 -0.18(-3.04%)
Mar 11, 2019 5.810 5.930 5.650 5.930 76,154 +0.12(+2.07%)
Mar 08, 2019 5.830 5.965 5.740 5.810 32,800 -0.01(-0.17%)
Mar 07, 2019 5.480 6.040 5.480 5.820 34,434 -0.26(-4.28%)
Mar 06, 2019 6.140 6.280 6.000 6.080 49,092 -0.05(-0.82%)
Mar 05, 2019 6.200 6.290 6.100 6.130 44,296 -0.07(-1.13%)
Mar 04, 2019 6.330 6.460 6.200 6.200 43,685 -0.06(-0.96%)
Mar 01, 2019 6.260 6.370 6.260 6.260 28,400 +0.00(+0.00%)
Feb 28, 2019 6.380 6.655 6.250 6.260 72,335 -0.19(-2.95%)
Feb 27, 2019 6.230 6.520 6.070 6.450 69,512 +0.25(+4.03%)
Feb 26, 2019 6.190 6.490 6.076 6.200 125,335 -0.02(-0.32%)
Feb 25, 2019 6.020 6.460 6.010 6.220 54,003 +0.18(+2.98%)
Feb 22, 2019 6.700 6.700 5.930 6.040 29,000 +0.02(+0.33%)
Feb 21, 2019 6.290 6.300 5.960 6.020 20,101 +0.02(+0.33%)
Feb 20, 2019 6.172 6.185 6.000 6.000 16,721 -0.18(-2.91%)
Feb 19, 2019 6.100 6.268 6.100 6.180 49,691 -0.02(-0.32%)
Feb 15, 2019 6.160 6.315 6.120 6.200 83,200 +0.08(+1.31%)
Feb 14, 2019 6.080 6.200 5.950 6.120 29,525 +0.00(+0.00%)
Feb 13, 2019 6.070 6.205 6.030 6.120 26,775 +0.02(+0.33%)
Feb 12, 2019 5.630 6.100 5.630 6.100 30,373 +0.26(+4.45%)
Feb 11, 2019 5.890 5.900 5.410 5.840 34,398 -0.09(-1.52%)
Feb 08, 2019 5.780 5.960 5.780 5.930 30,600 +0.13(+2.24%)
Feb 07, 2019 5.750 6.010 5.540 5.800 33,860 +0.05(+0.87%)
Feb 06, 2019 5.900 6.200 5.460 5.750 54,217 -0.15(-2.54%)
Feb 05, 2019 6.330 6.451 5.880 5.900 27,302 -0.02(-0.34%)
Feb 04, 2019 5.980 6.300 5.850 5.920 24,337 -0.07(-1.17%)
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.