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 (%)
Aug 31, 2022 3.148 3.148 3.082 3.089 83,324 -0.04(-1.25%)
Aug 30, 2022 3.396 3.468 3.112 3.128 74,078 -0.09(-2.84%)
Aug 29, 2022 3.193 3.282 3.193 3.220 74,231 +0.00(+0.00%)
Aug 26, 2022 3.265 3.265 3.200 3.220 111,888 -0.05(-1.50%)
Aug 25, 2022 3.308 3.337 3.252 3.269 78,788 -0.00(-0.10%)
Aug 24, 2022 3.301 3.304 3.252 3.272 116,500 -0.01(-0.40%)
Aug 23, 2022 3.380 3.414 3.236 3.285 180,196 -0.08(-2.24%)
Aug 22, 2022 3.429 3.429 3.347 3.360 99,604 -0.08(-2.19%)
Aug 19, 2022 3.412 3.455 3.404 3.435 123,782 +0.01(+0.29%)
Aug 18, 2022 3.406 3.453 3.380 3.425 92,821 +0.02(+0.67%)
Aug 17, 2022 3.393 3.419 3.380 3.402 100,789 -0.02(-0.67%)
Aug 16, 2022 3.448 3.471 3.399 3.425 298,715 -0.01(-0.38%)
Aug 15, 2022 3.435 3.465 3.412 3.438 129,451 -0.01(-0.38%)
Aug 12, 2022 3.471 3.520 3.442 3.451 303,970 -0.04(-1.21%)
Aug 11, 2022 3.598 3.598 3.468 3.494 105,542 -0.07(-2.01%)
Aug 10, 2022 3.628 3.664 3.553 3.566 80,503 -0.05(-1.27%)
Aug 09, 2022 3.478 3.690 3.478 3.611 181,213 +0.07(+1.94%)
Aug 08, 2022 3.611 3.654 3.517 3.543 182,735 -0.05(-1.45%)
Aug 05, 2022 3.634 3.657 3.585 3.595 162,036 -0.09(-2.48%)
Aug 04, 2022 3.693 3.747 3.680 3.687 142,295 -0.02(-0.44%)
Aug 03, 2022 3.680 3.768 3.530 3.703 758,682 +0.05(+1.25%)
Aug 02, 2022 3.605 3.716 3.602 3.657 118,665 +0.06(+1.54%)
Aug 01, 2022 3.533 3.631 3.500 3.602 171,101 +0.04(+1.10%)
Jul 29, 2022 3.543 3.582 3.517 3.562 188,484 -0.00(-0.09%)
Jul 28, 2022 3.566 3.592 3.536 3.566 111,211 +0.00(+0.09%)
Jul 27, 2022 3.504 3.582 3.463 3.562 170,323 +0.05(+1.30%)
Jul 26, 2022 3.530 3.562 3.504 3.517 91,366 -0.04(-1.01%)
Jul 25, 2022 3.549 3.602 3.548 3.553 150,582 +0.00(+0.00%)
Jul 22, 2022 3.634 3.706 3.540 3.553 178,080 -0.06(-1.72%)
Jul 21, 2022 3.546 3.638 3.461 3.615 266,997 +0.04(+1.10%)
Jul 20, 2022 3.572 3.664 3.432 3.576 223,163 +0.02(+0.55%)
Jul 19, 2022 3.589 3.654 3.533 3.556 378,600 +0.05(+1.30%)
Jul 18, 2022 3.598 3.621 3.492 3.510 239,808 -0.08(-2.36%)
Jul 15, 2022 3.638 3.693 3.566 3.595 297,802 +0.01(+0.18%)
Jul 14, 2022 3.716 3.765 3.562 3.589 397,321 -0.17(-4.52%)
Jul 13, 2022 3.771 3.801 3.690 3.758 270,690 -0.02(-0.52%)
Jul 12, 2022 3.807 3.820 3.742 3.778 179,079 -0.03(-0.86%)
Jul 11, 2022 3.824 3.866 3.758 3.811 132,801 -0.02(-0.51%)
Jul 08, 2022 3.778 3.863 3.724 3.830 208,919 +0.05(+1.21%)
Jul 07, 2022 3.775 3.830 3.775 3.784 301,958 +0.00(+0.09%)
Jul 06, 2022 3.820 3.827 3.755 3.781 306,297 -0.05(-1.36%)
Jul 05, 2022 3.801 3.882 3.739 3.833 579,315 -0.01(-0.34%)
Jul 01, 2022 3.820 3.866 3.804 3.847 309,923 +0.01(+0.17%)
Jun 30, 2022 3.863 3.863 3.784 3.840 763,539 -0.02(-0.42%)
Jun 29, 2022 3.886 3.892 3.739 3.856 429,269 +0.01(+0.34%)
Jun 28, 2022 3.882 3.984 3.837 3.843 502,202 -0.02(-0.51%)
Jun 27, 2022 3.866 3.987 3.804 3.863 900,261 +0.05(+1.20%)
Jun 24, 2022 3.961 4.007 3.811 3.817 7,600,015 -0.10(-2.58%)
Jun 23, 2022 3.967 4.016 3.912 3.918 397,094 -0.02(-0.58%)
Jun 22, 2022 3.961 4.023 3.918 3.941 443,577 -0.04(-1.07%)
Jun 21, 2022 4.033 4.111 3.984 3.984 606,523 -0.01(-0.25%)
Jun 17, 2022 3.922 4.039 3.912 3.993 361,337 +0.08(+1.92%)
Jun 16, 2022 4.033 4.036 3.886 3.918 616,225 -0.13(-3.23%)
Jun 15, 2022 3.902 4.078 3.876 4.049 389,101 +0.11(+2.82%)
Jun 14, 2022 3.664 3.987 3.660 3.938 583,082 +0.13(+3.34%)
Jun 13, 2022 3.977 3.990 3.579 3.811 559,075 -0.18(-4.50%)
Jun 10, 2022 3.948 4.029 3.931 3.990 215,890 +0.01(+0.16%)
Jun 09, 2022 4.118 4.176 3.971 3.984 406,487 -0.17(-4.09%)
Jun 08, 2022 4.114 4.157 4.010 4.153 383,371 +0.11(+2.75%)
Jun 07, 2022 4.193 4.212 4.042 4.042 485,435 -0.18(-4.33%)
Jun 06, 2022 4.261 4.278 4.163 4.225 403,378 -0.00(-0.08%)
Jun 03, 2022 4.209 4.245 4.150 4.229 248,566 +0.02(+0.54%)
Jun 02, 2022 4.193 4.248 4.121 4.206 289,573 +0.00(+0.08%)
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.