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 (%)
Sep 29, 2017 8.230 8.380 8.150 8.350 47,647 +0.09(+1.09%)
Sep 28, 2017 7.610 8.340 7.210 8.260 34,139 -0.03(-0.36%)
Sep 27, 2017 8.250 8.373 8.120 8.290 31,171 +0.11(+1.34%)
Sep 26, 2017 8.100 8.280 8.100 8.180 12,398 +0.09(+1.11%)
Sep 25, 2017 8.230 8.320 8.070 8.090 56,245 -0.23(-2.76%)
Sep 22, 2017 8.140 8.350 8.080 8.320 88,562 +0.24(+2.97%)
Sep 21, 2017 8.070 8.140 8.010 8.080 76,140 +0.02(+0.25%)
Sep 20, 2017 8.060 8.100 8.020 8.060 19,097 +0.02(+0.25%)
Sep 19, 2017 8.100 8.100 8.000 8.040 37,397 -0.06(-0.74%)
Sep 18, 2017 8.090 8.100 8.000 8.100 60,232 +0.00(+0.00%)
Sep 15, 2017 8.100 8.100 8.040 8.100 59,374 -0.01(-0.12%)
Sep 14, 2017 7.950 8.120 7.930 8.110 42,816 +0.17(+2.14%)
Sep 13, 2017 7.900 8.050 7.880 7.940 92,867 +0.05(+0.63%)
Sep 12, 2017 7.790 8.020 7.740 7.890 44,380 +0.15(+1.94%)
Sep 11, 2017 7.530 7.800 7.530 7.740 40,967 +0.25(+3.34%)
Sep 08, 2017 7.850 7.900 7.460 7.490 37,868 -0.33(-4.22%)
Sep 07, 2017 8.000 7.800 7.820 36,458 +0.01(+0.13%)
Sep 06, 2017 7.790 7.870 7.750 7.810 17,213 +0.08(+1.03%)
Sep 05, 2017 7.860 7.920 7.700 7.730 26,564 -0.18(-2.28%)
Sep 01, 2017 7.940 7.980 7.770 7.910 28,055 +0.03(+0.38%)
Aug 31, 2017 7.790 7.940 7.730 7.880 23,678 +0.16(+2.07%)
Aug 30, 2017 7.600 7.801 7.530 7.720 50,902 +0.14(+1.85%)
Aug 29, 2017 7.695 7.770 7.580 7.580 19,187 -0.18(-2.32%)
Aug 28, 2017 7.670 7.800 7.530 7.760 32,608 +0.16(+2.11%)
Aug 25, 2017 7.630 7.780 7.500 7.600 28,175 +0.08(+1.06%)
Aug 24, 2017 7.660 7.760 7.500 7.520 17,241 -0.20(-2.59%)
Aug 23, 2017 7.710 7.780 7.700 7.720 15,628 -0.08(-1.03%)
Aug 22, 2017 7.850 7.869 7.740 7.800 9,794 +0.02(+0.26%)
Aug 21, 2017 7.750 7.850 7.560 7.780 18,741 +0.10(+1.30%)
Aug 18, 2017 7.580 7.910 7.580 7.680 21,227 +0.13(+1.72%)
Aug 17, 2017 7.780 7.940 7.540 7.550 55,944 -0.25(-3.21%)
Aug 16, 2017 7.900 7.939 7.750 7.800 10,343 -0.08(-1.02%)
Aug 15, 2017 7.860 8.000 7.690 7.880 48,113 +0.00(+0.00%)
Aug 14, 2017 7.930 8.060 7.820 7.880 40,449 +0.09(+1.16%)
Aug 11, 2017 7.550 7.830 7.450 7.790 25,812 +0.25(+3.32%)
Aug 10, 2017 7.610 7.640 7.390 7.540 79,235 -0.17(-2.20%)
Aug 09, 2017 7.690 7.710 7.500 7.710 120,735 -0.04(-0.52%)
Aug 08, 2017 7.450 7.947 7.445 7.750 68,450 +0.39(+5.30%)
Aug 07, 2017 7.560 7.570 7.290 7.360 71,468 -0.22(-2.90%)
Aug 04, 2017 7.700 7.730 7.540 7.580 33,781 -0.07(-0.92%)
Aug 03, 2017 7.660 7.790 7.590 7.650 22,792 +0.00(+0.00%)
Aug 02, 2017 7.680 7.680 7.520 7.650 24,364 -0.02(-0.26%)
Aug 01, 2017 7.700 7.920 7.650 7.670 46,828 -0.15(-1.92%)
Jul 31, 2017 7.890 8.050 7.730 7.820 53,928 -0.08(-1.01%)
Jul 28, 2017 7.670 7.970 7.670 7.900 20,439 +0.03(+0.38%)
Jul 27, 2017 7.951 8.030 7.840 7.870 24,370 -0.14(-1.75%)
Jul 26, 2017 7.950 8.100 7.950 8.010 12,633 +0.06(+0.75%)
Jul 25, 2017 8.050 8.060 7.950 7.950 59,557 -0.12(-1.49%)
Jul 24, 2017 8.160 8.160 8.000 8.070 31,824 -0.01(-0.12%)
Jul 21, 2017 8.220 8.270 8.060 8.080 27,169 -0.14(-1.70%)
Jul 20, 2017 8.240 8.050 8.220 32,365 -0.02(-0.24%)
Jul 19, 2017 8.270 8.320 8.180 8.240 13,126 +0.02(+0.24%)
Jul 18, 2017 8.210 8.240 8.110 8.220 13,612 -0.05(-0.60%)
Jul 17, 2017 8.160 8.280 8.160 8.270 31,724 +0.10(+1.22%)
Jul 14, 2017 8.230 8.230 8.160 8.170 14,342 -0.07(-0.85%)
Jul 13, 2017 8.220 8.270 8.100 8.240 36,063 +0.09(+1.10%)
Jul 12, 2017 8.100 8.160 7.960 8.150 63,004 +0.13(+1.62%)
Jul 11, 2017 8.000 8.140 7.980 8.020 20,740 +0.01(+0.12%)
Jul 10, 2017 8.000 8.250 7.800 8.010 120,481 +0.01(+0.12%)
Jul 07, 2017 7.860 8.000 7.740 8.000 42,866 +0.12(+1.52%)
Jul 06, 2017 8.010 8.110 7.630 7.880 117,511 -0.18(-2.23%)
Jul 05, 2017 8.310 8.310 8.020 8.060 58,320 -0.29(-3.47%)
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.