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 30, 2019 2.450 2.660 2.450 2.490 10,632 -0.17(-6.39%)
Sep 27, 2019 2.440 2.710 2.440 2.660 18,600 +0.10(+3.91%)
Sep 26, 2019 2.500 2.570 2.410 2.560 16,478 +0.06(+2.40%)
Sep 25, 2019 2.450 2.560 2.420 2.500 5,059 +0.09(+3.73%)
Sep 24, 2019 2.530 2.550 2.410 2.410 17,354 -0.13(-5.12%)
Sep 23, 2019 2.530 2.580 2.510 2.540 6,806 -0.03(-1.17%)
Sep 20, 2019 2.520 2.570 2.500 2.570 60,100 +0.07(+2.80%)
Sep 19, 2019 2.540 2.560 2.500 2.500 44,131 -0.01(-0.40%)
Sep 18, 2019 2.570 2.980 2.500 2.510 72,452 +0.01(+0.40%)
Sep 17, 2019 2.900 2.900 2.500 2.500 62,825 -0.43(-14.68%)
Sep 16, 2019 2.600 2.930 2.456 2.930 59,564 +0.33(+12.69%)
Sep 13, 2019 2.460 2.600 2.390 2.600 28,500 +0.18(+7.44%)
Sep 12, 2019 2.420 2.620 2.420 2.420 16,482 +0.03(+1.26%)
Sep 11, 2019 2.650 2.650 2.390 2.390 34,902 -0.28(-10.49%)
Sep 10, 2019 2.590 2.670 2.350 2.670 39,388 +0.27(+11.48%)
Sep 09, 2019 2.370 2.640 2.350 2.395 128,500 +0.06(+2.79%)
Sep 06, 2019 2.190 2.330 2.125 2.330 33,400 +0.13(+5.91%)
Sep 05, 2019 2.250 2.250 2.140 2.200 51,507 +0.08(+3.77%)
Sep 04, 2019 2.160 2.160 2.045 2.120 41,138 -0.02(-0.93%)
Sep 03, 2019 2.130 2.210 2.085 2.140 144,732 +0.01(+0.47%)
Aug 30, 2019 2.130 2.170 2.110 2.130 111,600 +0.01(+0.47%)
Aug 29, 2019 2.130 2.230 2.110 2.120 43,700 +0.05(+2.42%)
Aug 28, 2019 2.060 2.220 2.040 2.070 76,489 -0.01(-0.48%)
Aug 27, 2019 2.230 2.280 2.030 2.080 73,696 -0.09(-4.15%)
Aug 26, 2019 2.200 2.480 2.040 2.170 49,569 +0.02(+0.93%)
Aug 23, 2019 2.380 2.400 2.150 2.150 57,900 -0.16(-6.93%)
Aug 22, 2019 2.380 2.420 2.310 2.310 22,281 -0.01(-0.43%)
Aug 21, 2019 2.480 2.710 2.270 2.320 37,507 -0.05(-2.11%)
Aug 20, 2019 2.370 2.410 2.230 2.370 36,242 -0.08(-3.27%)
Aug 19, 2019 2.650 2.860 2.450 2.450 87,623 -0.21(-7.89%)
Aug 16, 2019 2.600 2.750 2.550 2.660 38,800 +0.11(+4.31%)
Aug 15, 2019 2.640 2.690 2.500 2.550 43,118 -0.09(-3.41%)
Aug 14, 2019 2.840 3.100 2.595 2.640 43,598 -0.21(-7.37%)
Aug 13, 2019 2.910 3.090 2.740 2.850 105,031 -0.13(-4.36%)
Aug 12, 2019 3.030 3.190 2.860 2.980 89,290 -0.11(-3.56%)
Aug 09, 2019 3.340 3.403 3.080 3.090 98,500 -0.63(-16.94%)
Aug 08, 2019 3.580 3.820 3.520 3.720 40,136 -0.06(-1.59%)
Aug 07, 2019 3.680 4.050 3.535 3.780 24,047 +0.03(+0.80%)
Aug 06, 2019 3.861 3.861 3.670 3.750 30,204 +0.01(+0.27%)
Aug 05, 2019 3.710 3.800 3.508 3.740 13,976 -0.05(-1.32%)
Aug 02, 2019 3.740 4.000 3.700 3.790 29,400 -0.04(-1.04%)
Aug 01, 2019 3.650 3.860 3.650 3.830 76,601 +0.15(+4.08%)
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%)
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.