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 (%)
Jul 31, 2019 3.920 3.980 3.560 3.680 62,442 +0.11(+3.08%)
Jul 30, 2019 3.410 3.720 3.400 3.570 85,886 +0.16(+4.69%)
Jul 29, 2019 3.410 3.580 3.285 3.410 33,109 +0.09(+2.71%)
Jul 26, 2019 3.450 3.580 3.320 3.320 81,100 -0.08(-2.35%)
Jul 25, 2019 3.660 3.710 3.400 3.400 62,955 -0.20(-5.56%)
Jul 24, 2019 3.720 3.840 3.560 3.600 80,381 -0.05(-1.37%)
Jul 23, 2019 3.800 4.030 3.620 3.650 105,479 -0.08(-2.14%)
Jul 22, 2019 3.780 3.950 3.650 3.730 82,372 -0.05(-1.32%)
Jul 19, 2019 4.000 4.210 3.780 3.780 130,300 +0.01(+0.27%)
Jul 18, 2019 3.850 4.180 3.720 3.770 83,228 -0.03(-0.79%)
Jul 17, 2019 4.060 4.120 3.800 3.800 36,305 -0.30(-7.32%)
Jul 16, 2019 4.350 4.350 4.100 4.100 36,930 -0.24(-5.53%)
Jul 15, 2019 4.400 4.506 4.195 4.340 54,387 +0.02(+0.46%)
Jul 12, 2019 4.410 4.470 4.320 4.320 30,900 -0.06(-1.37%)
Jul 11, 2019 4.160 4.400 4.160 4.380 62,878 +0.23(+5.54%)
Jul 10, 2019 4.030 4.190 3.904 4.150 46,171 +0.13(+3.23%)
Jul 09, 2019 3.930 4.080 3.930 4.020 13,374 +0.01(+0.25%)
Jul 08, 2019 4.200 4.200 3.980 4.010 10,591 -0.20(-4.75%)
Jul 05, 2019 4.050 4.230 3.890 4.210 20,700 +0.17(+4.21%)
Jul 03, 2019 3.880 4.110 3.880 4.040 10,500 +0.14(+3.59%)
Jul 02, 2019 4.070 4.240 3.860 3.900 49,653 -0.21(-5.11%)
Jul 01, 2019 4.120 4.490 4.000 4.110 66,344 +0.06(+1.48%)
Jun 28, 2019 3.830 4.560 3.660 4.050 1,604,300 +0.34(+9.16%)
Jun 27, 2019 3.690 3.980 3.630 3.710 81,364 +0.02(+0.54%)
Jun 26, 2019 3.700 3.840 3.690 3.690 81,803 -0.10(-2.64%)
Jun 25, 2019 4.010 4.010 3.750 3.790 37,399 +0.01(+0.26%)
Jun 24, 2019 3.630 4.050 3.630 3.780 78,250 -0.09(-2.33%)
Jun 21, 2019 3.900 4.100 3.840 3.870 69,200 -0.08(-2.03%)
Jun 20, 2019 3.890 3.990 3.760 3.950 66,154 +0.00(+0.00%)
Jun 19, 2019 4.060 4.060 3.930 3.950 52,053 -0.07(-1.74%)
Jun 18, 2019 3.810 4.060 3.710 4.020 159,449 +0.32(+8.65%)
Jun 17, 2019 3.700 3.790 3.660 3.700 55,620 -0.07(-1.86%)
Jun 14, 2019 3.900 4.010 3.740 3.770 50,000 -0.16(-4.07%)
Jun 13, 2019 3.780 4.010 3.632 3.930 96,878 +0.28(+7.67%)
Jun 12, 2019 3.670 3.705 3.610 3.650 52,657 -0.06(-1.62%)
Jun 11, 2019 3.680 3.760 3.640 3.710 51,664 +0.00(+0.00%)
Jun 10, 2019 3.685 3.860 3.635 3.710 53,319 +0.06(+1.64%)
Jun 07, 2019 3.570 3.690 3.550 3.650 33,900 +0.00(+0.00%)
Jun 06, 2019 3.660 3.850 3.595 3.650 107,140 -0.03(-0.82%)
Jun 05, 2019 3.750 3.890 3.640 3.680 94,704 -0.09(-2.39%)
Jun 04, 2019 3.810 3.865 3.610 3.770 62,586 -0.02(-0.53%)
Jun 03, 2019 3.760 3.810 3.720 3.790 56,218 +0.04(+1.07%)
May 31, 2019 3.700 3.910 3.685 3.750 39,300 -0.02(-0.53%)
May 30, 2019 3.700 4.030 3.500 3.770 65,918 +0.06(+1.62%)
May 29, 2019 3.970 3.970 3.690 3.710 31,709 -0.31(-7.71%)
May 28, 2019 3.900 4.160 3.900 4.020 52,387 +0.11(+2.81%)
May 24, 2019 3.940 4.030 3.810 3.910 45,500 +0.02(+0.51%)
May 23, 2019 4.000 4.210 3.865 3.890 63,510 -0.14(-3.47%)
May 22, 2019 4.080 4.160 3.930 4.030 114,150 -0.09(-2.18%)
May 21, 2019 3.860 4.230 3.860 4.120 84,375 +0.18(+4.57%)
May 20, 2019 3.960 4.020 3.860 3.940 50,570 -0.04(-1.01%)
May 17, 2019 4.070 4.270 3.960 3.980 73,300 -0.12(-2.93%)
May 16, 2019 4.180 4.400 4.050 4.100 78,765 -0.02(-0.49%)
May 15, 2019 4.090 4.260 3.890 4.120 76,283 -0.02(-0.48%)
May 14, 2019 4.000 4.340 3.920 4.140 131,240 +0.17(+4.28%)
May 13, 2019 4.100 4.100 3.870 3.970 86,956 -0.19(-4.57%)
May 10, 2019 4.540 4.540 4.135 4.160 86,900 -0.31(-6.94%)
May 09, 2019 4.420 4.530 4.250 4.470 72,036 -0.01(-0.22%)
May 08, 2019 4.500 4.540 4.460 4.480 20,242 -0.03(-0.67%)
May 07, 2019 4.600 4.620 4.450 4.510 48,716 -0.13(-2.80%)
May 06, 2019 4.650 4.690 4.560 4.640 26,127 -0.04(-0.85%)
May 03, 2019 4.590 4.690 4.520 4.680 25,600 +0.10(+2.18%)
May 02, 2019 4.782 4.782 4.550 4.580 27,742 -0.16(-3.38%)
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.