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 (%)
May 30, 2014 2.713 2.736 2.661 2.687 33,004 +0.02(+0.73%)
May 29, 2014 2.664 2.776 2.550 2.668 65,668 -0.01(-0.37%)
May 28, 2014 2.704 2.740 2.655 2.678 44,332 -0.02(-0.73%)
May 27, 2014 2.629 2.785 2.625 2.697 108,069 +0.08(+2.86%)
May 23, 2014 2.553 2.622 2.622 2.622 63,699 +0.10(+4.02%)
May 22, 2014 2.505 2.521 2.462 2.521 59,096 +0.04(+1.71%)
May 21, 2014 2.491 2.550 2.475 2.478 110,016 -0.02(-0.78%)
May 20, 2014 2.426 2.540 2.423 2.498 156,765 +0.07(+2.82%)
May 19, 2014 2.436 2.501 2.423 2.429 43,514 -0.03(-1.19%)
May 16, 2014 2.482 2.483 2.433 2.459 111,052 -0.03(-1.18%)
May 15, 2014 2.531 2.583 2.485 2.488 54,313 -0.09(-3.67%)
May 14, 2014 2.557 2.589 2.518 2.583 36,327 +0.04(+1.67%)
May 13, 2014 2.563 2.612 2.501 2.540 44,161 -0.03(-1.27%)
May 12, 2014 2.514 2.575 2.487 2.573 124,490 +0.08(+3.28%)
May 09, 2014 2.625 2.632 2.472 2.491 248,726 -0.13(-4.86%)
May 08, 2014 2.491 2.651 2.491 2.619 309,715 +0.10(+4.16%)
May 07, 2014 2.521 2.547 2.452 2.514 112,972 +0.02(+0.65%)
May 06, 2014 2.547 2.606 2.485 2.498 84,916 -0.07(-2.80%)
May 05, 2014 2.563 2.589 2.482 2.570 162,241 +0.00(+0.00%)
May 02, 2014 2.622 2.625 2.469 2.570 172,029 -0.06(-2.11%)
May 01, 2014 2.642 2.668 2.622 2.625 26,903 +0.00(+0.00%)
Apr 30, 2014 2.612 2.681 2.567 2.625 97,849 -0.00(-0.12%)
Apr 29, 2014 2.655 2.664 2.580 2.629 55,939 -0.02(-0.86%)
Apr 28, 2014 2.658 2.759 2.632 2.651 240,181 -0.06(-2.17%)
Apr 25, 2014 2.674 2.717 2.606 2.710 293,260 -0.02(-0.60%)
Apr 24, 2014 2.651 2.789 2.606 2.727 498,567 +0.10(+3.73%)
Apr 23, 2014 2.576 2.681 2.573 2.629 20,132 -0.03(-1.23%)
Apr 22, 2014 2.642 2.694 2.638 2.661 49,949 +0.01(+0.49%)
Apr 21, 2014 2.485 2.661 2.449 2.648 77,750 +0.09(+3.58%)
Apr 17, 2014 2.583 2.557 2.557 2.557 97,080 -0.05(-2.00%)
Apr 16, 2014 2.469 2.609 2.423 2.609 149,670 +0.15(+5.97%)
Apr 15, 2014 2.527 2.527 2.393 2.462 232,234 -0.04(-1.69%)
Apr 14, 2014 2.668 2.697 2.475 2.505 184,591 -0.14(-5.31%)
Apr 11, 2014 2.674 2.684 2.645 2.645 32,535 -0.05(-1.82%)
Apr 10, 2014 2.792 2.792 2.642 2.694 38,780 -0.11(-3.85%)
Apr 09, 2014 2.802 2.834 2.736 2.802 100,893 +0.01(+0.47%)
Apr 08, 2014 2.736 2.864 2.733 2.789 71,414 +0.06(+2.15%)
Apr 07, 2014 2.867 2.873 2.612 2.730 215,691 -0.16(-5.54%)
Apr 04, 2014 2.942 2.975 2.870 2.890 145,505 -0.04(-1.23%)
Apr 03, 2014 3.030 3.030 2.916 2.926 68,345 -0.09(-2.93%)
Apr 02, 2014 3.007 3.033 2.825 3.014 107,083 +0.02(+0.76%)
Apr 01, 2014 2.958 3.017 2.939 2.991 63,837 +0.06(+1.89%)
Mar 31, 2014 2.860 2.975 2.828 2.936 194,814 +0.08(+2.98%)
Mar 28, 2014 2.844 2.909 2.827 2.851 110,350 -0.00(-0.11%)
Mar 27, 2014 2.952 2.968 2.838 2.854 185,510 -0.11(-3.74%)
Mar 26, 2014 3.180 3.344 2.896 2.965 252,272 -0.14(-4.62%)
Mar 25, 2014 3.249 3.370 3.092 3.109 304,503 -0.10(-3.25%)
Mar 24, 2014 3.304 3.311 3.152 3.213 109,545 -0.08(-2.38%)
Mar 21, 2014 3.298 3.347 3.249 3.291 147,066 -0.00(-0.10%)
Mar 20, 2014 3.207 3.406 3.190 3.295 322,409 +0.09(+2.96%)
Mar 19, 2014 3.291 3.344 3.193 3.200 272,800 -0.10(-3.16%)
Mar 18, 2014 3.233 3.318 3.172 3.304 319,497 +0.08(+2.64%)
Mar 17, 2014 3.226 3.252 3.197 3.220 224,756 +0.02(+0.71%)
Mar 14, 2014 3.213 3.226 3.118 3.197 1,097,152 -0.00(-0.10%)
Mar 13, 2014 3.020 3.207 3.020 3.200 303,909 +0.13(+4.26%)
Mar 12, 2014 3.047 3.148 2.992 3.069 181,529 -0.03(-1.05%)
Mar 11, 2014 3.056 3.151 3.037 3.102 338,573 +0.04(+1.17%)
Mar 10, 2014 3.007 3.073 2.942 3.066 163,460 +0.15(+5.03%)
Mar 07, 2014 2.890 3.027 2.785 2.919 186,015 +0.03(+1.02%)
Mar 06, 2014 3.004 3.004 2.828 2.890 294,081 +0.01(+0.45%)
Mar 05, 2014 2.939 2.971 2.873 2.877 126,088 -0.03(-0.90%)
Mar 04, 2014 2.936 2.936 2.854 2.903 137,214 +0.07(+2.42%)
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.