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, 2020 6.530 6.990 6.370 6.690 83,710 +0.30(+4.69%)
Sep 29, 2020 6.630 6.635 6.265 6.390 232,944 -0.23(-3.47%)
Sep 28, 2020 6.430 6.790 6.270 6.620 38,318 +0.27(+4.25%)
Sep 25, 2020 5.930 6.420 5.800 6.350 88,100 +0.40(+6.72%)
Sep 24, 2020 6.110 6.290 5.830 5.950 89,874 -0.17(-2.78%)
Sep 23, 2020 7.000 7.000 6.095 6.120 68,139 -0.87(-12.45%)
Sep 22, 2020 6.880 7.070 6.530 6.990 38,150 +0.15(+2.19%)
Sep 21, 2020 6.340 6.970 6.340 6.840 65,912 +0.39(+6.05%)
Sep 18, 2020 6.840 7.070 6.430 6.450 237,800 -0.30(-4.44%)
Sep 17, 2020 6.880 7.280 6.610 6.750 68,644 -0.29(-4.12%)
Sep 16, 2020 6.790 7.370 6.730 7.040 86,990 +0.34(+5.07%)
Sep 15, 2020 6.940 6.970 6.640 6.700 35,081 -0.10(-1.47%)
Sep 14, 2020 7.280 7.380 6.670 6.800 102,143 -0.33(-4.63%)
Sep 11, 2020 7.970 7.970 6.940 7.130 95,500 -0.75(-9.52%)
Sep 10, 2020 7.820 8.120 7.760 7.880 142,894 +0.15(+1.94%)
Sep 09, 2020 6.880 7.750 6.876 7.730 89,595 +0.96(+14.18%)
Sep 08, 2020 6.695 7.175 6.310 6.770 121,758 -0.59(-8.02%)
Sep 04, 2020 8.250 8.540 7.200 7.360 204,800 -1.01(-12.07%)
Sep 03, 2020 8.780 8.850 8.310 8.370 79,465 -0.49(-5.53%)
Sep 02, 2020 8.850 8.880 8.660 8.860 76,764 +0.00(+0.00%)
Sep 01, 2020 8.700 8.860 8.570 8.860 71,481 +0.41(+4.85%)
Aug 31, 2020 8.600 8.890 8.400 8.450 155,894 -0.11(-1.29%)
Aug 28, 2020 8.400 8.650 8.311 8.560 53,400 +0.27(+3.26%)
Aug 27, 2020 8.890 8.894 8.200 8.290 61,007 -0.41(-4.71%)
Aug 26, 2020 9.400 9.483 8.640 8.700 86,120 -0.62(-6.65%)
Aug 25, 2020 8.640 9.540 8.640 9.320 290,690 +0.82(+9.65%)
Aug 24, 2020 8.170 8.590 8.100 8.500 172,275 +0.31(+3.79%)
Aug 21, 2020 7.750 8.230 7.750 8.190 89,600 +0.35(+4.46%)
Aug 20, 2020 7.590 7.960 7.530 7.840 89,628 +0.12(+1.55%)
Aug 19, 2020 7.730 7.840 7.520 7.720 68,589 -0.05(-0.64%)
Aug 18, 2020 7.770 8.190 7.640 7.770 138,466 -0.08(-1.02%)
Aug 17, 2020 8.270 8.625 7.710 7.850 102,714 -0.43(-5.19%)
Aug 14, 2020 8.310 8.481 7.900 8.280 89,900 -0.14(-1.66%)
Aug 13, 2020 8.410 8.605 8.170 8.420 169,614 -0.12(-1.41%)
Aug 12, 2020 8.350 8.590 8.110 8.540 128,136 +0.21(+2.52%)
Aug 11, 2020 8.500 8.650 8.170 8.330 171,935 -0.17(-2.00%)
Aug 10, 2020 8.770 8.850 8.320 8.500 144,955 +0.05(+0.59%)
Aug 07, 2020 9.500 9.600 7.600 8.450 398,200 -1.25(-12.89%)
Aug 06, 2020 9.700 9.890 9.000 9.700 250,377 +0.06(+0.62%)
Aug 05, 2020 9.350 9.880 9.070 9.640 181,390 +0.55(+6.05%)
Aug 04, 2020 8.580 9.310 8.410 9.090 274,775 +0.49(+5.70%)
Aug 03, 2020 8.200 8.990 7.810 8.600 196,691 +0.67(+8.45%)
Jul 31, 2020 8.090 8.250 7.610 7.930 112,400 -0.16(-1.98%)
Jul 30, 2020 7.940 8.320 7.850 8.090 104,953 +0.03(+0.37%)
Jul 29, 2020 7.720 8.150 7.720 8.060 129,103 +0.34(+4.40%)
Jul 28, 2020 7.920 8.050 7.650 7.720 151,586 +0.01(+0.13%)
Jul 27, 2020 6.780 7.800 6.780 7.710 208,192 +0.91(+13.38%)
Jul 24, 2020 6.850 6.980 6.430 6.800 68,100 +0.08(+1.19%)
Jul 23, 2020 6.690 6.990 6.600 6.720 52,192 +0.00(+0.00%)
Jul 22, 2020 6.660 6.990 6.610 6.720 197,381 +0.02(+0.30%)
Jul 21, 2020 6.630 7.160 6.630 6.700 79,292 +0.08(+1.21%)
Jul 20, 2020 6.180 6.630 6.160 6.620 114,761 +0.33(+5.25%)
Jul 17, 2020 6.200 6.480 6.190 6.290 68,800 +0.01(+0.16%)
Jul 16, 2020 5.960 6.310 5.950 6.280 90,137 +0.27(+4.49%)
Jul 15, 2020 5.950 6.230 5.900 6.010 102,199 +0.21(+3.62%)
Jul 14, 2020 5.780 5.930 5.587 5.800 109,172 +0.00(+0.00%)
Jul 13, 2020 6.250 6.380 5.800 5.800 100,105 -0.40(-6.45%)
Jul 10, 2020 5.710 6.340 5.511 6.200 94,500 +0.44(+7.64%)
Jul 09, 2020 6.230 6.230 5.260 5.760 261,043 -0.48(-7.69%)
Jul 08, 2020 6.180 6.240 5.960 6.240 70,649 +0.16(+2.63%)
Jul 07, 2020 6.630 6.630 5.940 6.080 135,286 -0.53(-8.02%)
Jul 06, 2020 6.860 6.860 6.300 6.610 161,296 -0.14(-2.07%)
Jul 02, 2020 6.610 6.750 6.510 6.750 97,200 +0.20(+2.97%)
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.