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 (%)
Dec 30, 2016 2.776 2.776 2.776 0 +0.01(+0.47%)
Dec 29, 2016 2.779 2.851 2.746 2.762 113,076 -0.01(-0.47%)
Dec 28, 2016 2.776 2.798 2.694 2.776 150,221 +0.01(+0.47%)
Dec 27, 2016 2.808 2.841 2.746 2.762 108,764 -0.05(-1.74%)
Dec 23, 2016 2.811 2.811 2.811 0 +0.01(+0.47%)
Dec 22, 2016 2.857 2.857 2.766 2.798 168,501 -0.06(-2.06%)
Dec 21, 2016 2.958 2.968 2.844 2.857 126,333 -0.12(-3.95%)
Dec 20, 2016 3.096 3.102 2.909 2.975 213,826 -0.11(-3.50%)
Dec 19, 2016 2.945 3.099 2.880 3.082 209,612 +0.11(+3.85%)
Dec 16, 2016 2.890 2.991 2.890 2.968 282,545 +0.09(+3.18%)
Dec 15, 2016 2.877 2.949 2.857 2.877 132,599 +0.00(+0.00%)
Dec 14, 2016 2.883 2.958 2.821 2.877 148,200 -0.03(-1.01%)
Dec 13, 2016 2.991 2.998 2.893 2.906 179,697 -0.06(-1.87%)
Dec 12, 2016 3.027 3.047 2.955 2.962 146,083 -0.07(-2.26%)
Dec 09, 2016 2.991 3.135 2.877 3.030 378,232 +0.07(+2.20%)
Dec 08, 2016 2.877 3.004 2.844 2.965 405,920 +0.10(+3.42%)
Dec 07, 2016 2.792 2.887 2.776 2.867 191,831 +0.06(+2.09%)
Dec 06, 2016 2.632 2.880 2.632 2.808 356,216 +0.18(+6.83%)
Dec 05, 2016 2.550 2.658 2.550 2.629 316,030 +0.11(+4.55%)
Dec 02, 2016 2.498 2.567 2.498 2.514 124,964 -0.00(-0.13%)
Dec 01, 2016 2.586 2.650 2.482 2.518 262,596 -0.08(-3.02%)
Nov 30, 2016 2.674 2.674 2.485 2.596 227,965 -0.07(-2.69%)
Nov 29, 2016 2.668 2.694 2.645 2.668 122,141 +0.02(+0.74%)
Nov 28, 2016 2.753 2.755 2.632 2.648 230,234 -0.13(-4.59%)
Nov 25, 2016 2.733 2.815 2.733 2.776 80,335 +0.03(+0.95%)
Nov 23, 2016 2.749 2.749 2.749 0 +0.02(+0.72%)
Nov 22, 2016 2.678 2.772 2.673 2.730 202,485 +0.07(+2.58%)
Nov 21, 2016 2.612 2.668 2.602 2.661 164,936 +0.06(+2.13%)
Nov 18, 2016 2.570 2.645 2.563 2.606 164,026 +0.04(+1.40%)
Nov 17, 2016 2.514 2.570 2.514 2.570 129,442 +0.07(+2.61%)
Nov 16, 2016 2.482 2.547 2.475 2.505 140,580 +0.01(+0.52%)
Nov 15, 2016 2.534 2.553 2.478 2.491 134,060 -0.04(-1.55%)
Nov 14, 2016 2.616 2.645 2.514 2.531 215,191 -0.02(-0.77%)
Nov 11, 2016 2.322 2.655 2.322 2.550 450,109 +0.23(+9.85%)
Nov 10, 2016 2.191 2.399 2.191 2.322 621,875 -0.01(-0.28%)
Nov 09, 2016 2.266 2.390 2.266 2.328 368,674 +0.00(+0.00%)
Nov 08, 2016 2.305 2.374 2.253 2.328 207,391 +0.02(+0.99%)
Nov 07, 2016 2.318 2.361 2.296 2.305 215,966 +0.03(+1.15%)
Nov 04, 2016 2.325 2.351 2.273 2.279 146,898 -0.03(-1.13%)
Nov 03, 2016 2.286 2.325 2.240 2.305 225,699 +0.03(+1.29%)
Nov 02, 2016 2.305 2.410 2.243 2.276 188,242 -0.04(-1.55%)
Nov 01, 2016 2.371 2.380 2.269 2.312 206,702 -0.05(-1.94%)
Oct 31, 2016 2.338 2.390 2.305 2.358 272,834 +0.00(+0.00%)
Oct 28, 2016 2.338 2.400 2.260 2.358 724,315 -0.08(-3.48%)
Oct 27, 2016 2.472 2.472 2.407 2.442 168,314 -0.01(-0.27%)
Oct 26, 2016 2.521 2.544 2.444 2.449 265,202 -0.08(-3.35%)
Oct 25, 2016 2.580 2.586 2.498 2.534 362,751 -0.06(-2.27%)
Oct 24, 2016 2.648 2.648 2.589 2.593 152,582 -0.03(-1.00%)
Oct 21, 2016 2.580 2.629 2.527 2.619 137,098 +0.00(+0.00%)
Oct 20, 2016 2.547 2.625 2.482 2.619 306,172 +0.08(+3.35%)
Oct 19, 2016 2.779 2.779 2.511 2.534 586,249 -0.23(-8.38%)
Oct 18, 2016 2.821 2.821 2.756 2.766 127,999 -0.03(-0.94%)
Oct 17, 2016 2.769 2.815 2.762 2.792 196,798 +0.02(+0.71%)
Oct 14, 2016 2.802 2.831 2.733 2.772 229,950 -0.00(-0.12%)
Oct 13, 2016 2.854 2.873 2.762 2.776 288,232 -0.09(-3.19%)
Oct 12, 2016 2.864 2.891 2.844 2.867 293,885 -0.01(-0.23%)
Oct 11, 2016 2.945 2.945 2.847 2.873 254,989 -0.08(-2.65%)
Oct 10, 2016 2.900 2.971 2.838 2.952 136,335 +0.07(+2.26%)
Oct 07, 2016 2.981 2.991 2.883 2.887 221,947 -0.10(-3.39%)
Oct 06, 2016 2.998 3.020 2.958 2.988 207,985 -0.03(-1.08%)
Oct 05, 2016 2.988 3.050 2.958 3.020 150,947 +0.05(+1.76%)
Oct 04, 2016 2.952 3.020 2.942 2.968 170,274 +0.02(+0.55%)
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.