Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

7.490 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 (%)
Jan 31, 2020 1.388 1.443 1.388 1.407 90,649 +0.00(+0.00%)
Jan 30, 2020 1.401 1.411 1.371 1.407 51,789 +0.03(+2.38%)
Jan 29, 2020 1.381 1.420 1.362 1.375 63,595 -0.01(-0.71%)
Jan 28, 2020 1.388 1.401 1.368 1.384 32,425 -0.00(-0.24%)
Jan 27, 2020 1.401 1.430 1.355 1.388 53,027 -0.03(-1.85%)
Jan 24, 2020 1.398 1.476 1.398 1.414 125,562 +0.01(+0.93%)
Jan 23, 2020 1.456 1.486 1.401 1.401 56,827 -0.06(-4.24%)
Jan 22, 2020 1.424 1.473 1.342 1.463 108,966 +0.02(+1.36%)
Jan 21, 2020 1.531 1.531 1.394 1.443 178,818 -0.09(-6.16%)
Jan 17, 2020 1.577 1.607 1.522 1.538 76,868 -0.01(-0.42%)
Jan 16, 2020 1.469 1.587 1.469 1.544 178,509 +0.09(+6.29%)
Jan 15, 2020 1.437 1.518 1.420 1.453 123,730 +0.01(+0.68%)
Jan 14, 2020 1.518 1.519 1.419 1.443 212,435 -0.08(-5.56%)
Jan 13, 2020 1.636 1.636 1.482 1.528 318,388 -0.08(-4.68%)
Jan 10, 2020 1.525 1.613 1.502 1.603 219,580 +0.08(+5.36%)
Jan 09, 2020 1.515 1.548 1.479 1.522 314,940 +0.03(+2.19%)
Jan 08, 2020 1.447 1.535 1.443 1.489 611,006 +0.08(+6.05%)
Jan 07, 2020 1.273 1.425 1.273 1.404 445,601 +0.16(+12.57%)
Jan 06, 2020 1.221 1.300 1.195 1.247 314,058 +0.09(+8.21%)
Jan 03, 2020 1.241 1.260 1.146 1.153 386,792 -0.09(-7.10%)
Jan 02, 2020 1.257 1.293 1.241 1.241 133,261 -0.01(-0.52%)
Dec 31, 2019 1.260 1.329 1.247 1.247 124,643 -0.01(-0.52%)
Dec 30, 2019 1.293 1.322 1.254 1.254 479,175 -0.02(-1.79%)
Dec 27, 2019 1.300 1.339 1.274 1.277 121,887 -0.01(-0.76%)
Dec 26, 2019 1.259 1.304 1.247 1.287 35,114 +0.04(+3.41%)
Dec 24, 2019 1.293 1.300 1.244 1.244 34,299 -0.03(-2.31%)
Dec 23, 2019 1.247 1.303 1.241 1.273 65,120 +0.03(+2.36%)
Dec 20, 2019 1.287 1.290 1.238 1.244 57,268 -0.05(-3.54%)
Dec 19, 2019 1.257 1.318 1.234 1.290 82,981 +0.03(+2.33%)
Dec 18, 2019 1.244 1.273 1.244 1.260 27,283 +0.01(+0.78%)
Dec 17, 2019 1.257 1.273 1.241 1.251 42,525 -0.01(-0.78%)
Dec 16, 2019 1.264 1.362 1.257 1.260 120,067 +0.00(+0.00%)
Dec 13, 2019 1.345 1.371 1.257 1.260 283,280 -0.08(-6.31%)
Dec 12, 2019 1.414 1.469 1.336 1.345 268,038 -0.05(-3.51%)
Dec 11, 2019 1.319 1.479 1.300 1.394 301,912 +0.10(+7.56%)
Dec 10, 2019 1.287 1.339 1.287 1.296 185,381 +0.02(+1.28%)
Dec 09, 2019 1.234 1.352 1.234 1.280 263,616 +0.06(+4.53%)
Dec 06, 2019 1.192 1.251 1.192 1.224 210,393 +0.01(+1.08%)
Dec 05, 2019 1.228 1.273 1.208 1.211 85,244 -0.02(-1.33%)
Dec 04, 2019 1.198 1.316 1.198 1.228 342,554 +0.02(+1.90%)
Dec 03, 2019 1.241 1.241 1.185 1.205 69,227 -0.04(-2.89%)
Dec 02, 2019 1.208 1.241 1.208 1.241 47,419 +0.04(+3.26%)
Nov 29, 2019 1.192 1.208 1.192 1.202 9,799 +0.01(+0.82%)
Nov 27, 2019 1.149 1.204 1.133 1.192 107,493 +0.03(+2.53%)
Nov 26, 2019 1.221 1.221 1.143 1.162 82,237 -0.05(-4.04%)
Nov 25, 2019 1.192 1.215 1.176 1.211 84,567 +0.04(+3.06%)
Nov 22, 2019 1.146 1.226 1.146 1.176 58,493 +0.02(+1.93%)
Nov 21, 2019 1.238 1.238 1.136 1.153 58,129 -0.06(-5.32%)
Nov 20, 2019 1.241 1.241 1.208 1.218 316,545 +0.01(+0.81%)
Nov 19, 2019 1.215 1.241 1.192 1.208 393,799 +0.04(+3.06%)
Nov 18, 2019 1.241 1.241 1.136 1.172 53,584 -0.04(-2.97%)
Nov 15, 2019 1.257 1.260 1.177 1.208 57,268 +0.00(+0.00%)
Nov 14, 2019 1.117 1.277 1.112 1.208 51,627 +0.06(+4.82%)
Nov 13, 2019 1.231 1.234 1.133 1.153 51,627 -0.05(-4.34%)
Nov 12, 2019 1.332 1.332 1.195 1.205 135,634 +0.09(+8.53%)
Nov 11, 2019 1.107 1.237 1.061 1.110 439,304 +0.05(+4.62%)
Nov 08, 2019 1.068 1.081 1.048 1.061 75,643 +0.00(+0.00%)
Nov 07, 2019 1.094 1.133 1.045 1.061 23,228 -0.04(-3.27%)
Nov 06, 2019 1.029 1.112 1.019 1.097 49,486 +0.03(+2.44%)
Nov 05, 2019 1.022 1.071 1.022 1.071 28,478 +0.01(+0.92%)
Nov 04, 2019 1.064 1.078 1.061 1.061 29,537 -0.00(-0.31%)
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.