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 (%)
Oct 31, 2016 7.160 7.320 7.060 7.220 89,089 +0.00(+0.00%)
Oct 28, 2016 7.160 7.350 6.920 7.220 236,512 -0.26(-3.48%)
Oct 27, 2016 7.570 7.570 7.370 7.480 54,960 -0.02(-0.27%)
Oct 26, 2016 7.720 7.790 7.485 7.500 86,597 -0.26(-3.35%)
Oct 25, 2016 7.900 7.920 7.650 7.760 118,450 -0.18(-2.27%)
Oct 24, 2016 8.110 8.110 7.930 7.940 49,823 -0.08(-1.00%)
Oct 21, 2016 7.900 8.050 7.740 8.020 44,767 +0.00(+0.00%)
Oct 20, 2016 7.800 8.040 7.600 8.020 99,975 +0.26(+3.35%)
Oct 19, 2016 8.510 8.510 7.690 7.760 191,429 -0.71(-8.38%)
Oct 18, 2016 8.640 8.640 8.440 8.470 41,796 -0.08(-0.94%)
Oct 17, 2016 8.480 8.620 8.460 8.550 64,261 +0.06(+0.71%)
Oct 14, 2016 8.580 8.670 8.370 8.490 75,086 -0.01(-0.12%)
Oct 13, 2016 8.740 8.800 8.460 8.500 94,117 -0.28(-3.19%)
Oct 12, 2016 8.770 8.855 8.710 8.780 95,963 -0.02(-0.23%)
Oct 11, 2016 9.020 9.020 8.720 8.800 83,262 -0.24(-2.65%)
Oct 10, 2016 8.880 9.100 8.690 9.040 44,518 +0.20(+2.26%)
Oct 07, 2016 9.130 9.160 8.830 8.840 72,473 -0.31(-3.39%)
Oct 06, 2016 9.180 9.250 9.060 9.150 67,914 -0.10(-1.08%)
Oct 05, 2016 9.150 9.340 9.060 9.250 49,289 +0.16(+1.76%)
Oct 04, 2016 9.040 9.250 9.010 9.090 55,600 +0.05(+0.55%)
Oct 03, 2016 8.960 9.050 8.670 9.040 129,561 +0.11(+1.23%)
Sep 30, 2016 8.990 8.990 8.900 8.930 108,538 -0.03(-0.33%)
Sep 29, 2016 9.060 9.060 8.940 8.960 89,240 -0.08(-0.88%)
Sep 28, 2016 9.120 9.205 8.950 9.040 100,286 -0.07(-0.77%)
Sep 27, 2016 9.070 9.190 9.070 9.110 117,726 +0.00(+0.00%)
Sep 26, 2016 9.110 9.275 9.100 9.110 129,100 -0.09(-0.98%)
Sep 23, 2016 9.360 9.590 9.070 9.200 124,737 -0.14(-1.50%)
Sep 22, 2016 9.140 9.420 8.980 9.340 134,357 +0.25(+2.75%)
Sep 21, 2016 9.030 9.230 8.972 9.090 134,005 +0.06(+0.66%)
Sep 20, 2016 9.350 9.730 9.010 9.030 76,706 -0.23(-2.48%)
Sep 19, 2016 9.450 9.510 9.050 9.260 158,898 +0.16(+1.76%)
Sep 16, 2016 9.550 9.560 9.080 9.100 162,803 -0.45(-4.71%)
Sep 15, 2016 9.560 9.580 9.500 9.550 45,973 -0.01(-0.10%)
Sep 14, 2016 9.650 9.700 9.500 9.560 89,592 -0.09(-0.93%)
Sep 13, 2016 9.680 9.790 9.530 9.650 73,257 -0.16(-1.63%)
Sep 12, 2016 9.710 10.00 9.610 9.810 133,381 -0.01(-0.10%)
Sep 09, 2016 9.610 9.900 9.600 9.820 143,447 +0.12(+1.24%)
Sep 08, 2016 9.600 9.860 9.580 9.700 68,450 -0.06(-0.61%)
Sep 07, 2016 9.880 9.920 9.680 9.760 61,257 -0.08(-0.81%)
Sep 06, 2016 9.990 9.990 9.800 9.840 45,025 -0.10(-1.01%)
Sep 02, 2016 9.910 9.940 9.940 9.940 44,300 +0.13(+1.33%)
Sep 01, 2016 9.650 9.810 9.500 9.810 93,138 +0.16(+1.66%)
Aug 31, 2016 9.940 9.940 9.600 9.650 72,047 -0.27(-2.72%)
Aug 30, 2016 9.950 10.15 9.850 9.920 82,631 +0.01(+0.10%)
Aug 29, 2016 9.740 9.980 9.690 9.910 96,388 +0.04(+0.41%)
Aug 26, 2016 9.530 9.990 9.510 9.870 148,085 +0.31(+3.24%)
Aug 25, 2016 9.300 9.600 9.240 9.560 82,488 +0.21(+2.25%)
Aug 24, 2016 9.900 9.910 9.280 9.350 84,921 -0.52(-5.27%)
Aug 23, 2016 9.630 9.930 9.600 9.870 91,759 +0.31(+3.24%)
Aug 22, 2016 9.380 9.610 9.130 9.560 76,371 +0.18(+1.92%)
Aug 19, 2016 9.500 9.670 9.310 9.380 127,545 -0.22(-2.29%)
Aug 18, 2016 9.710 9.800 9.520 9.600 110,284 -0.14(-1.44%)
Aug 17, 2016 9.900 9.950 9.570 9.740 157,607 -0.19(-1.91%)
Aug 16, 2016 10.45 10.45 9.900 9.930 200,975 -0.54(-5.16%)
Aug 15, 2016 10.19 10.67 9.930 10.47 89,626 +0.29(+2.85%)
Aug 12, 2016 10.03 10.22 10.02 10.18 128,649 +0.14(+1.39%)
Aug 11, 2016 10.41 10.41 9.889 10.04 91,670 -0.30(-2.90%)
Aug 10, 2016 10.81 10.81 10.22 10.34 147,877 -0.47(-4.35%)
Aug 09, 2016 10.53 11.21 10.41 10.81 208,539 +1.06(+10.87%)
Aug 08, 2016 9.990 9.990 9.040 9.750 139,363 -0.21(-2.11%)
Aug 05, 2016 9.820 10.04 9.370 9.960 72,445 +0.21(+2.15%)
Aug 04, 2016 9.780 9.790 9.450 9.750 67,980 -0.05(-0.51%)
Aug 03, 2016 9.640 9.810 9.499 9.800 93,221 +0.15(+1.55%)
Aug 02, 2016 9.840 9.840 9.591 9.650 74,710 -0.16(-1.63%)
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.