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 28, 2018 7.350 7.450 6.840 7.400 36,800 +0.02(+0.27%)
Sep 27, 2018 7.520 7.520 7.260 7.380 24,841 -0.14(-1.86%)
Sep 26, 2018 7.600 7.670 7.485 7.520 37,092 -0.08(-1.05%)
Sep 25, 2018 7.610 7.920 7.530 7.600 42,322 +0.00(+0.00%)
Sep 24, 2018 7.850 7.850 7.460 7.600 37,758 -0.28(-3.55%)
Sep 21, 2018 8.130 8.190 7.840 7.880 74,000 -0.26(-3.19%)
Sep 20, 2018 7.820 8.200 7.700 8.140 34,983 +0.31(+3.96%)
Sep 19, 2018 7.890 8.430 7.710 7.830 409,128 -0.08(-1.01%)
Sep 18, 2018 8.040 8.250 7.825 7.910 35,294 -0.13(-1.62%)
Sep 17, 2018 8.160 8.300 8.000 8.040 21,402 -0.10(-1.23%)
Sep 14, 2018 7.990 8.280 7.980 8.140 37,500 +0.15(+1.88%)
Sep 13, 2018 8.020 8.420 7.870 7.990 31,864 +0.00(+0.00%)
Sep 12, 2018 8.240 8.250 7.850 7.990 62,932 -0.26(-3.15%)
Sep 11, 2018 8.770 8.770 8.190 8.250 25,678 -0.57(-6.46%)
Sep 10, 2018 8.240 8.880 8.100 8.820 75,246 +0.59(+7.17%)
Sep 07, 2018 8.250 8.380 8.020 8.230 16,300 -0.06(-0.72%)
Sep 06, 2018 8.290 8.450 7.860 8.290 68,102 +0.04(+0.48%)
Sep 05, 2018 8.370 8.370 8.000 8.250 42,366 -0.12(-1.43%)
Sep 04, 2018 8.590 8.590 8.320 8.370 33,963 -0.24(-2.79%)
Aug 31, 2018 8.610 8.610 8.610 0 +0.06(+0.70%)
Aug 30, 2018 8.570 8.730 8.509 8.550 25,706 +0.00(+0.00%)
Aug 29, 2018 8.590 8.660 8.490 8.550 15,986 -0.03(-0.35%)
Aug 28, 2018 8.530 8.660 8.460 8.580 24,030 +0.13(+1.54%)
Aug 27, 2018 8.370 8.750 8.330 8.450 125,686 +0.08(+0.96%)
Aug 24, 2018 8.650 8.650 8.100 8.370 61,000 -0.22(-2.56%)
Aug 23, 2018 8.490 8.720 8.441 8.590 16,630 +0.10(+1.18%)
Aug 22, 2018 8.500 8.750 8.420 8.490 49,982 -0.18(-2.08%)
Aug 21, 2018 8.370 8.740 8.300 8.670 59,429 +0.33(+3.96%)
Aug 20, 2018 8.700 8.800 8.270 8.340 113,639 -0.36(-4.14%)
Aug 17, 2018 8.950 8.985 8.650 8.700 49,900 -0.29(-3.23%)
Aug 16, 2018 9.030 9.180 8.810 8.990 22,437 -0.02(-0.22%)
Aug 15, 2018 9.510 9.510 8.955 9.010 37,385 -0.53(-5.56%)
Aug 14, 2018 9.570 9.570 9.430 9.540 28,574 +0.04(+0.42%)
Aug 13, 2018 9.880 9.890 9.230 9.500 38,289 -0.40(-4.04%)
Aug 10, 2018 9.570 10.11 9.300 9.900 125,200 +0.39(+4.10%)
Aug 09, 2018 9.120 9.590 9.120 9.510 53,147 +0.36(+3.93%)
Aug 08, 2018 9.180 9.250 8.880 9.150 60,228 -0.03(-0.33%)
Aug 07, 2018 9.230 9.390 9.080 9.180 35,002 +0.00(+0.00%)
Aug 06, 2018 9.050 9.390 9.050 9.180 27,931 +0.06(+0.66%)
Aug 03, 2018 9.630 9.750 9.090 9.120 27,500 -0.52(-5.39%)
Aug 02, 2018 9.640 9.800 9.620 9.640 17,211 -0.08(-0.82%)
Aug 01, 2018 9.630 9.760 9.510 9.720 28,260 +0.10(+1.04%)
Jul 31, 2018 9.510 9.840 9.430 9.620 47,665 +0.14(+1.48%)
Jul 30, 2018 9.850 9.960 9.460 9.480 45,494 -0.43(-4.34%)
Jul 27, 2018 10.12 10.12 9.710 9.910 58,800 -0.21(-2.08%)
Jul 26, 2018 10.14 10.24 9.900 10.12 30,084 -0.03(-0.30%)
Jul 25, 2018 10.24 10.35 10.09 10.15 17,056 -0.10(-0.98%)
Jul 24, 2018 10.25 10.41 9.980 10.25 37,097 +0.06(+0.59%)
Jul 23, 2018 10.22 10.35 10.12 10.19 71,205 -0.01(-0.10%)
Jul 20, 2018 10.49 10.53 10.12 10.20 62,164 -0.28(-2.67%)
Jul 19, 2018 10.18 10.57 10.18 10.48 115,538 +0.41(+4.07%)
Jul 18, 2018 9.940 10.20 9.940 10.07 49,136 +0.11(+1.10%)
Jul 17, 2018 9.960 10.14 9.920 9.960 52,390 +0.00(+0.00%)
Jul 16, 2018 10.00 10.02 9.840 9.960 93,634 -0.08(-0.80%)
Jul 13, 2018 9.910 10.07 9.785 10.04 87,050 +0.12(+1.21%)
Jul 12, 2018 9.650 9.950 9.620 9.920 96,889 +0.30(+3.12%)
Jul 11, 2018 9.790 9.895 9.595 9.620 78,393 -0.23(-2.34%)
Jul 10, 2018 9.920 10.01 9.740 9.850 84,411 -0.05(-0.51%)
Jul 09, 2018 9.870 10.13 9.830 9.900 123,231 +0.09(+0.92%)
Jul 06, 2018 9.990 10.00 9.780 9.810 61,665 -0.17(-1.70%)
Jul 05, 2018 9.850 10.18 9.850 9.980 61,463 +0.09(+0.91%)
Jul 03, 2018 9.890 9.890 9.890 0 +0.04(+0.41%)
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.