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 31, 2018 3.425 3.520 3.425 3.494 389,441 +0.08(+2.49%)
May 30, 2018 3.448 3.488 3.406 3.409 69,074 -0.00(-0.10%)
May 29, 2018 3.435 3.448 3.344 3.412 110,534 -0.07(-1.97%)
May 25, 2018 3.481 3.481 3.481 0 +0.01(+0.38%)
May 24, 2018 3.357 3.527 3.337 3.468 137,585 +0.11(+3.31%)
May 23, 2018 3.337 3.362 3.336 3.357 119,430 -0.00(-0.10%)
May 22, 2018 3.331 3.363 3.285 3.360 136,176 +0.04(+1.28%)
May 21, 2018 3.380 3.435 3.262 3.318 283,402 -0.05(-1.36%)
May 18, 2018 3.291 3.393 3.291 3.363 188,168 +0.09(+2.79%)
May 17, 2018 3.285 3.318 3.069 3.272 148,968 +0.03(+1.01%)
May 16, 2018 3.327 3.353 3.220 3.239 144,953 -0.05(-1.49%)
May 15, 2018 3.285 3.376 3.233 3.288 76,911 +0.01(+0.20%)
May 14, 2018 3.331 3.393 3.226 3.282 245,669 -0.09(-2.80%)
May 11, 2018 3.102 3.412 3.027 3.376 487,964 +0.26(+8.39%)
May 10, 2018 3.011 3.151 3.011 3.115 138,942 +0.11(+3.81%)
May 09, 2018 3.020 3.096 2.955 3.001 206,068 -0.02(-0.65%)
May 08, 2018 2.975 3.020 2.975 3.020 52,782 +0.08(+2.89%)
May 07, 2018 2.903 2.981 2.868 2.936 93,748 +0.06(+1.93%)
May 04, 2018 2.798 2.926 2.795 2.880 50,926 +0.09(+3.16%)
May 03, 2018 2.856 2.856 2.749 2.792 22,481 -0.07(-2.29%)
May 02, 2018 2.864 2.926 2.736 2.857 191,984 +0.01(+0.34%)
May 01, 2018 3.020 3.053 2.795 2.847 132,373 -0.19(-6.14%)
Apr 30, 2018 3.053 3.086 3.030 3.033 25,525 -0.02(-0.75%)
Apr 27, 2018 2.974 3.069 2.940 3.056 14,543 +0.04(+1.41%)
Apr 26, 2018 3.184 3.184 3.014 3.014 17,312 -0.06(-2.02%)
Apr 25, 2018 3.112 3.148 3.063 3.076 27,645 -0.05(-1.46%)
Apr 24, 2018 3.229 3.236 3.056 3.122 141,444 -0.12(-3.63%)
Apr 23, 2018 3.203 3.239 3.102 3.239 55,440 +0.03(+1.02%)
Apr 20, 2018 3.148 3.231 3.113 3.207 109,820 +0.04(+1.34%)
Apr 19, 2018 3.096 3.164 3.079 3.164 68,973 +0.08(+2.65%)
Apr 18, 2018 3.060 3.096 3.060 3.082 53,232 +0.01(+0.21%)
Apr 17, 2018 3.089 3.089 3.040 3.076 85,360 -0.01(-0.21%)
Apr 16, 2018 3.063 3.118 3.030 3.082 69,898 +0.00(+0.11%)
Apr 13, 2018 3.079 3.082 3.043 3.079 48,414 +0.01(+0.21%)
Apr 12, 2018 3.004 3.096 3.004 3.073 88,368 +0.03(+0.86%)
Apr 11, 2018 3.066 3.096 2.828 3.047 77,095 -0.04(-1.17%)
Apr 10, 2018 2.900 3.105 2.890 3.082 84,674 +0.19(+6.67%)
Apr 09, 2018 2.887 2.906 2.867 2.890 18,341 +0.00(+0.00%)
Apr 06, 2018 2.808 2.900 2.766 2.890 147,556 +0.07(+2.55%)
Apr 05, 2018 2.792 2.851 2.792 2.818 147,192 +0.04(+1.53%)
Apr 04, 2018 2.808 2.808 2.766 2.776 19,655 -0.04(-1.28%)
Apr 03, 2018 2.749 2.864 2.733 2.811 81,106 -0.05(-1.82%)
Apr 02, 2018 2.860 2.906 2.834 2.864 70,425 +0.01(+0.34%)
Mar 29, 2018 2.854 2.854 2.854 0 +0.05(+1.75%)
Mar 28, 2018 2.825 2.888 2.772 2.805 111,471 -0.05(-1.72%)
Mar 27, 2018 2.945 2.945 2.779 2.854 112,518 -0.09(-3.10%)
Mar 26, 2018 2.903 2.949 2.867 2.945 169,475 +0.06(+2.15%)
Mar 23, 2018 2.916 2.919 2.818 2.883 34,884 -0.04(-1.34%)
Mar 22, 2018 2.860 2.926 2.847 2.922 47,756 +0.05(+1.82%)
Mar 21, 2018 2.776 2.873 2.776 2.870 102,994 +0.09(+3.29%)
Mar 20, 2018 2.785 2.789 2.746 2.779 67,782 +0.01(+0.47%)
Mar 19, 2018 2.766 2.829 2.710 2.766 250,499 +0.00(+0.12%)
Mar 16, 2018 2.694 2.779 2.633 2.762 768,559 +0.18(+6.95%)
Mar 15, 2018 2.563 2.616 2.563 2.583 48,032 +0.00(+0.13%)
Mar 14, 2018 2.544 2.593 2.527 2.580 228,066 +0.03(+1.15%)
Mar 13, 2018 2.557 2.583 2.540 2.550 69,417 +0.02(+0.77%)
Mar 12, 2018 2.507 2.547 2.501 2.531 77,548 +0.02(+0.91%)
Mar 09, 2018 2.491 2.521 2.456 2.508 52,996 +0.02(+0.79%)
Mar 08, 2018 2.498 2.514 2.469 2.488 41,689 +0.01(+0.40%)
Mar 07, 2018 2.393 2.498 2.353 2.478 117,467 +0.08(+3.13%)
Mar 06, 2018 2.416 2.429 2.393 2.403 25,051 -0.01(-0.27%)
Mar 05, 2018 2.335 2.416 2.335 2.410 21,584 +0.03(+1.10%)
Mar 02, 2018 2.361 2.393 2.335 2.384 37,083 +0.00(+0.14%)
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.