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 (%)
Jun 30, 2017 2.638 2.704 2.632 2.697 215,587 +0.07(+2.48%)
Jun 29, 2017 2.645 2.700 2.625 2.632 161,809 -0.01(-0.49%)
Jun 28, 2017 2.602 2.678 2.573 2.645 227,206 +0.05(+1.89%)
Jun 27, 2017 2.583 2.612 2.465 2.596 530,772 +0.08(+3.38%)
Jun 26, 2017 2.537 2.557 2.475 2.511 390,213 +0.01(+0.39%)
Jun 23, 2017 2.573 2.661 2.485 2.501 4,926,606 -0.07(-2.67%)
Jun 22, 2017 2.485 2.607 2.485 2.570 393,082 +0.09(+3.55%)
Jun 21, 2017 2.439 2.495 2.397 2.482 142,690 +0.06(+2.43%)
Jun 20, 2017 2.459 2.478 2.390 2.423 174,081 -0.04(-1.72%)
Jun 19, 2017 2.384 2.478 2.384 2.465 237,937 +0.09(+3.85%)
Jun 16, 2017 2.325 2.397 2.325 2.374 266,013 +0.01(+0.41%)
Jun 15, 2017 2.318 2.416 2.318 2.364 108,556 +0.01(+0.42%)
Jun 14, 2017 2.325 2.377 2.286 2.354 147,440 +0.05(+2.27%)
Jun 13, 2017 2.380 2.380 2.286 2.302 218,606 -0.07(-3.03%)
Jun 12, 2017 2.371 2.420 2.302 2.374 247,874 +0.01(+0.28%)
Jun 09, 2017 2.387 2.390 2.322 2.367 144,512 -0.01(-0.41%)
Jun 08, 2017 2.371 2.420 2.335 2.377 94,287 +0.01(+0.41%)
Jun 07, 2017 2.433 2.434 2.361 2.367 86,919 -0.04(-1.76%)
Jun 06, 2017 2.416 2.416 2.318 2.410 212,993 -0.05(-1.99%)
Jun 05, 2017 2.384 2.482 2.353 2.459 209,027 +0.05(+2.17%)
Jun 02, 2017 2.367 2.436 2.325 2.407 281,317 +0.05(+2.22%)
Jun 01, 2017 2.263 2.364 2.263 2.354 187,957 +0.10(+4.34%)
May 31, 2017 2.269 2.269 2.175 2.256 133,086 +0.01(+0.44%)
May 30, 2017 2.227 2.266 2.188 2.247 167,812 +0.01(+0.58%)
May 26, 2017 2.220 2.247 2.180 2.233 126,009 -0.02(-1.01%)
May 25, 2017 2.178 2.273 2.168 2.256 225,530 +0.03(+1.47%)
May 24, 2017 2.243 2.247 2.191 2.224 108,133 -0.01(-0.58%)
May 23, 2017 2.253 2.296 2.204 2.237 175,979 +0.00(+0.00%)
May 22, 2017 2.224 2.271 2.171 2.237 166,510 +0.02(+0.73%)
May 19, 2017 2.243 2.276 2.214 2.220 144,678 -0.02(-1.02%)
May 18, 2017 2.250 2.282 2.220 2.243 153,528 +0.02(+0.73%)
May 17, 2017 2.318 2.354 2.207 2.227 273,014 -0.13(-5.41%)
May 16, 2017 2.410 2.436 2.302 2.354 219,479 -0.07(-2.70%)
May 15, 2017 2.452 2.482 2.351 2.420 216,337 -0.02(-0.94%)
May 12, 2017 2.547 2.547 2.407 2.442 247,547 -0.13(-4.96%)
May 11, 2017 2.531 2.694 2.531 2.570 430,656 +0.06(+2.34%)
May 10, 2017 2.449 2.553 2.449 2.511 257,876 +0.04(+1.45%)
May 09, 2017 2.435 2.485 2.390 2.475 190,137 +0.04(+1.61%)
May 08, 2017 2.400 2.452 2.364 2.436 96,492 +0.03(+1.36%)
May 05, 2017 2.436 2.456 2.380 2.403 262,553 -0.07(-2.65%)
May 04, 2017 2.446 2.511 2.397 2.469 162,060 +0.04(+1.48%)
May 03, 2017 2.501 2.527 2.397 2.433 386,385 -0.08(-2.99%)
May 02, 2017 2.508 2.642 2.465 2.508 354,124 +0.02(+0.92%)
May 01, 2017 2.400 2.544 2.393 2.485 250,594 +0.09(+3.96%)
Apr 28, 2017 2.442 2.442 2.351 2.390 95,662 -0.04(-1.61%)
Apr 27, 2017 2.449 2.514 2.403 2.429 223,420 -0.02(-0.80%)
Apr 26, 2017 2.338 2.465 2.331 2.449 360,534 +0.12(+5.34%)
Apr 25, 2017 2.341 2.380 2.286 2.325 212,457 -0.01(-0.56%)
Apr 24, 2017 2.305 2.357 2.260 2.338 221,693 +0.09(+4.22%)
Apr 21, 2017 2.233 2.286 2.178 2.243 345,779 +0.00(+0.00%)
Apr 20, 2017 2.207 2.273 2.149 2.243 440,517 +0.07(+3.00%)
Apr 19, 2017 2.104 2.198 2.083 2.178 272,313 +0.09(+4.22%)
Apr 18, 2017 2.090 2.116 2.057 2.090 115,590 -0.02(-0.93%)
Apr 17, 2017 2.155 2.155 2.047 2.109 172,843 -0.02(-0.77%)
Apr 13, 2017 2.051 2.155 2.018 2.126 262,700 +0.06(+2.84%)
Apr 12, 2017 2.168 2.168 2.054 2.067 198,443 -0.10(-4.52%)
Apr 11, 2017 2.028 2.171 2.028 2.165 160,015 +0.14(+6.76%)
Apr 10, 2017 2.008 2.139 1.966 2.028 581,983 +0.03(+1.64%)
Apr 07, 2017 2.011 2.041 1.985 1.995 186,465 -0.03(-1.61%)
Apr 06, 2017 2.038 2.070 2.015 2.028 100,477 -0.02(-0.96%)
Apr 05, 2017 1.959 2.135 1.959 2.047 463,446 +0.10(+5.38%)
Apr 04, 2017 2.054 2.054 1.904 1.943 410,336 -0.11(-5.41%)
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.