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 (%)
Apr 30, 2014 8.000 8.210 7.860 8.040 31,951 -0.01(-0.12%)
Apr 29, 2014 8.130 8.160 7.900 8.050 18,266 -0.07(-0.86%)
Apr 28, 2014 8.140 8.450 8.060 8.120 78,427 -0.18(-2.17%)
Apr 25, 2014 8.190 8.320 7.980 8.300 95,759 -0.05(-0.60%)
Apr 24, 2014 8.120 8.540 7.980 8.350 162,798 +0.30(+3.73%)
Apr 23, 2014 7.890 8.210 7.880 8.050 6,574 -0.10(-1.23%)
Apr 22, 2014 8.090 8.250 8.080 8.150 16,310 +0.04(+0.49%)
Apr 21, 2014 7.610 8.150 7.500 8.110 25,388 +0.28(+3.58%)
Apr 17, 2014 7.910 7.830 7.830 7.830 31,700 -0.16(-2.00%)
Apr 16, 2014 7.560 7.990 7.420 7.990 48,872 +0.45(+5.97%)
Apr 15, 2014 7.740 7.740 7.330 7.540 75,832 -0.13(-1.69%)
Apr 14, 2014 8.170 8.260 7.580 7.670 60,275 -0.43(-5.31%)
Apr 11, 2014 8.190 8.220 8.100 8.100 10,624 -0.15(-1.82%)
Apr 10, 2014 8.550 8.550 8.091 8.250 12,663 -0.33(-3.85%)
Apr 09, 2014 8.580 8.680 8.380 8.580 32,945 +0.04(+0.47%)
Apr 08, 2014 8.380 8.770 8.370 8.540 23,319 +0.18(+2.15%)
Apr 07, 2014 8.780 8.800 8.000 8.360 70,430 -0.49(-5.54%)
Apr 04, 2014 9.010 9.110 8.790 8.850 47,512 -0.11(-1.23%)
Apr 03, 2014 9.280 9.280 8.930 8.960 22,317 -0.27(-2.93%)
Apr 02, 2014 9.210 9.290 8.650 9.230 34,966 +0.07(+0.76%)
Apr 01, 2014 9.060 9.240 9.000 9.160 20,845 +0.17(+1.89%)
Mar 31, 2014 8.760 9.110 8.660 8.990 63,613 +0.26(+2.98%)
Mar 28, 2014 8.710 8.910 8.658 8.730 36,033 -0.01(-0.11%)
Mar 27, 2014 9.040 9.090 8.690 8.740 60,575 -0.34(-3.74%)
Mar 26, 2014 9.740 10.24 8.870 9.080 82,375 -0.44(-4.62%)
Mar 25, 2014 9.950 10.32 9.470 9.520 99,430 -0.32(-3.25%)
Mar 24, 2014 10.12 10.14 9.652 9.840 35,770 -0.24(-2.38%)
Mar 21, 2014 10.10 10.25 9.950 10.08 48,022 -0.01(-0.10%)
Mar 20, 2014 9.820 10.43 9.770 10.09 105,277 +0.29(+2.96%)
Mar 19, 2014 10.08 10.24 9.780 9.800 89,078 -0.32(-3.16%)
Mar 18, 2014 9.900 10.16 9.714 10.12 104,326 +0.26(+2.64%)
Mar 17, 2014 9.880 9.960 9.790 9.860 73,390 +0.07(+0.72%)
Mar 14, 2014 9.840 9.880 9.550 9.790 358,255 -0.01(-0.10%)
Mar 13, 2014 9.250 9.820 9.250 9.800 99,236 +0.40(+4.26%)
Mar 12, 2014 9.330 9.640 9.162 9.400 59,275 -0.10(-1.05%)
Mar 11, 2014 9.360 9.650 9.300 9.500 110,555 +0.11(+1.17%)
Mar 10, 2014 9.210 9.412 9.010 9.390 53,375 +0.45(+5.03%)
Mar 07, 2014 8.850 9.270 8.530 8.940 60,740 +0.09(+1.02%)
Mar 06, 2014 9.200 9.200 8.660 8.850 96,027 +0.04(+0.45%)
Mar 05, 2014 9.000 9.100 8.800 8.810 41,172 -0.08(-0.90%)
Mar 04, 2014 8.990 8.990 8.740 8.890 44,805 +0.21(+2.42%)
Mar 03, 2014 8.650 8.680 8.547 8.680 27,760 -0.07(-0.80%)
Feb 28, 2014 8.720 8.890 8.490 8.750 28,579 +0.18(+2.10%)
Feb 27, 2014 8.300 8.680 7.970 8.570 31,715 +0.24(+2.88%)
Feb 26, 2014 8.210 8.410 8.210 8.330 32,686 +0.03(+0.36%)
Feb 25, 2014 8.350 8.350 8.120 8.300 44,819 -0.10(-1.19%)
Feb 24, 2014 8.350 8.450 8.260 8.400 27,088 +0.00(+0.00%)
Feb 21, 2014 8.110 8.410 8.110 8.400 7,812 +0.05(+0.60%)
Feb 20, 2014 8.420 8.450 8.160 8.350 78,944 -0.03(-0.36%)
Feb 19, 2014 8.340 8.380 8.200 8.380 14,821 +0.03(+0.36%)
Feb 18, 2014 8.300 8.360 8.251 8.350 21,571 +0.05(+0.60%)
Feb 14, 2014 8.370 8.300 8.300 8.300 13,800 -0.11(-1.31%)
Feb 13, 2014 8.300 8.450 8.030 8.410 8,395 +0.04(+0.48%)
Feb 12, 2014 8.250 8.440 8.240 8.370 48,595 +0.12(+1.45%)
Feb 11, 2014 8.200 8.347 8.200 8.250 21,121 +0.12(+1.48%)
Feb 10, 2014 7.810 8.210 7.800 8.130 55,626 +0.33(+4.23%)
Feb 07, 2014 7.820 7.870 7.560 7.800 25,833 +0.05(+0.65%)
Feb 06, 2014 7.750 7.840 7.690 7.750 29,122 -0.03(-0.39%)
Feb 05, 2014 7.760 7.875 7.610 7.780 29,809 +0.01(+0.13%)
Feb 04, 2014 7.820 7.980 7.750 7.770 31,684 +0.00(+0.00%)
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.