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 (%)
Dec 31, 2018 5.190 5.275 5.000 5.130 240,100 -0.06(-1.16%)
Dec 28, 2018 5.300 5.540 5.190 5.190 291,900 -0.05(-0.95%)
Dec 27, 2018 5.160 5.530 5.000 5.240 150,616 +0.08(+1.55%)
Dec 26, 2018 5.200 5.246 5.050 5.160 168,092 -0.04(-0.77%)
Dec 24, 2018 4.900 5.320 4.900 5.200 33,600 +0.31(+6.34%)
Dec 21, 2018 4.960 5.070 4.840 4.890 75,400 -0.07(-1.41%)
Dec 20, 2018 5.030 5.280 4.850 4.960 253,911 -0.06(-1.20%)
Dec 19, 2018 5.150 5.240 4.910 5.020 49,059 -0.12(-2.33%)
Dec 18, 2018 5.360 5.610 5.120 5.140 32,230 -0.16(-3.02%)
Dec 17, 2018 5.300 5.780 5.290 5.300 21,538 +0.01(+0.19%)
Dec 14, 2018 5.240 5.475 5.110 5.290 38,200 -0.01(-0.19%)
Dec 13, 2018 5.360 5.585 5.250 5.300 101,573 -0.08(-1.49%)
Dec 12, 2018 5.630 5.860 5.340 5.380 44,579 -0.22(-3.93%)
Dec 11, 2018 5.850 6.020 5.560 5.600 30,562 -0.15(-2.61%)
Dec 10, 2018 5.850 5.980 5.565 5.750 32,725 -0.10(-1.71%)
Dec 07, 2018 5.820 6.010 5.760 5.850 290,200 -0.02(-0.34%)
Dec 06, 2018 5.980 6.015 5.680 5.870 92,731 -0.13(-2.17%)
Dec 04, 2018 6.200 6.220 6.000 6.000 39,200 -0.19(-3.07%)
Dec 03, 2018 6.190 6.365 6.150 6.190 26,389 +0.04(+0.65%)
Nov 30, 2018 6.250 6.340 6.150 6.150 24,700 -0.15(-2.38%)
Nov 29, 2018 6.180 6.370 6.180 6.300 18,487 +0.13(+2.11%)
Nov 28, 2018 6.240 6.405 6.170 6.170 19,550 -0.08(-1.28%)
Nov 27, 2018 6.250 6.410 6.110 6.250 107,097 +0.00(+0.00%)
Nov 26, 2018 6.280 6.500 6.250 6.250 25,087 +0.02(+0.32%)
Nov 23, 2018 6.420 6.920 6.170 6.230 4,700 -0.30(-4.59%)
Nov 21, 2018 6.530 6.530 6.530 0 +0.20(+3.16%)
Nov 20, 2018 6.420 6.830 6.141 6.330 48,842 -0.09(-1.40%)
Nov 19, 2018 6.300 6.570 6.200 6.420 68,959 +0.11(+1.74%)
Nov 16, 2018 6.440 6.620 6.200 6.310 100,100 -0.19(-2.92%)
Nov 15, 2018 6.490 6.740 6.400 6.500 14,866 -0.03(-0.46%)
Nov 14, 2018 6.740 7.000 6.500 6.530 19,802 -0.17(-2.54%)
Nov 13, 2018 6.670 6.960 6.580 6.700 14,004 +0.02(+0.30%)
Nov 12, 2018 6.700 6.940 6.560 6.680 31,451 -0.07(-1.04%)
Nov 09, 2018 7.770 7.770 6.650 6.750 44,500 -0.66(-8.91%)
Nov 08, 2018 7.210 7.560 7.150 7.410 98,269 +0.16(+2.21%)
Nov 07, 2018 7.060 7.290 7.050 7.250 16,330 +0.07(+0.97%)
Nov 06, 2018 7.150 7.670 7.140 7.180 13,581 +0.04(+0.56%)
Nov 05, 2018 7.230 7.263 6.890 7.140 20,477 -0.08(-1.11%)
Nov 02, 2018 7.430 7.440 7.220 7.220 12,700 -0.20(-2.70%)
Nov 01, 2018 7.100 7.490 7.100 7.420 42,348 +0.33(+4.65%)
Oct 31, 2018 7.130 7.188 7.000 7.090 16,278 +0.03(+0.42%)
Oct 30, 2018 6.890 7.240 6.890 7.060 18,083 +0.00(+0.00%)
Oct 29, 2018 7.210 7.480 7.000 7.060 20,837 -0.07(-0.98%)
Oct 26, 2018 7.030 7.300 7.030 7.130 39,100 +0.02(+0.28%)
Oct 25, 2018 7.030 7.120 6.920 7.110 57,883 +0.11(+1.57%)
Oct 24, 2018 7.010 7.100 6.880 7.000 19,929 -0.02(-0.28%)
Oct 23, 2018 6.990 7.220 6.990 7.020 17,509 -0.06(-0.85%)
Oct 22, 2018 7.050 7.170 7.010 7.080 12,823 +0.02(+0.28%)
Oct 19, 2018 7.030 7.240 7.030 7.060 22,600 -0.01(-0.14%)
Oct 18, 2018 7.050 7.150 7.000 7.070 24,666 -0.01(-0.14%)
Oct 17, 2018 7.240 7.240 7.000 7.080 9,315 -0.17(-2.34%)
Oct 16, 2018 7.010 7.250 7.010 7.250 21,643 +0.17(+2.40%)
Oct 15, 2018 7.090 7.175 7.010 7.080 21,923 +0.00(+0.00%)
Oct 12, 2018 7.300 7.330 7.050 7.080 51,400 -0.12(-1.67%)
Oct 11, 2018 6.820 7.655 6.500 7.200 31,752 +0.35(+5.11%)
Oct 10, 2018 7.100 7.100 6.552 6.850 40,131 -0.26(-3.66%)
Oct 09, 2018 6.980 7.300 6.930 7.110 26,506 +0.13(+1.86%)
Oct 08, 2018 7.040 7.440 6.980 6.980 17,642 -0.06(-0.85%)
Oct 05, 2018 7.050 7.070 6.930 7.040 37,500 -0.01(-0.14%)
Oct 04, 2018 7.100 7.240 7.000 7.050 22,689 -0.07(-0.98%)
Oct 03, 2018 7.130 7.210 7.050 7.120 15,725 +0.00(+0.00%)
Oct 02, 2018 7.300 7.510 7.090 7.120 41,128 -0.20(-2.73%)
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.