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 (%)
May 31, 2018 10.49 10.78 10.49 10.70 127,165 +0.26(+2.49%)
May 30, 2018 10.56 10.68 10.43 10.44 22,555 -0.01(-0.10%)
May 29, 2018 10.52 10.56 10.24 10.45 36,093 -0.21(-1.97%)
May 25, 2018 10.66 10.66 10.66 0 +0.04(+0.38%)
May 24, 2018 10.28 10.80 10.22 10.62 44,926 +0.34(+3.31%)
May 23, 2018 10.22 10.29 10.21 10.28 38,998 -0.01(-0.10%)
May 22, 2018 10.20 10.30 10.06 10.29 44,466 +0.13(+1.28%)
May 21, 2018 10.35 10.52 9.990 10.16 92,540 -0.14(-1.36%)
May 18, 2018 10.08 10.39 10.08 10.30 61,443 +0.28(+2.79%)
May 17, 2018 10.06 10.16 9.400 10.02 48,643 +0.10(+1.01%)
May 16, 2018 10.19 10.27 9.860 9.920 47,332 -0.15(-1.49%)
May 15, 2018 10.06 10.34 9.900 10.07 25,114 +0.02(+0.20%)
May 14, 2018 10.20 10.39 9.879 10.05 80,219 -0.29(-2.80%)
May 11, 2018 9.500 10.45 9.270 10.34 159,336 +0.80(+8.39%)
May 10, 2018 9.220 9.650 9.220 9.540 45,369 +0.35(+3.81%)
May 09, 2018 9.250 9.480 9.050 9.190 67,288 -0.06(-0.65%)
May 08, 2018 9.110 9.250 9.110 9.250 17,235 +0.26(+2.89%)
May 07, 2018 8.890 9.130 8.784 8.990 30,612 +0.17(+1.93%)
May 04, 2018 8.570 8.960 8.560 8.820 16,629 +0.27(+3.16%)
May 03, 2018 8.748 8.748 8.420 8.550 7,341 -0.20(-2.29%)
May 02, 2018 8.770 8.960 8.380 8.750 62,689 +0.03(+0.34%)
May 01, 2018 9.250 9.350 8.560 8.720 43,224 -0.57(-6.14%)
Apr 30, 2018 9.350 9.450 9.280 9.290 8,335 -0.07(-0.75%)
Apr 27, 2018 9.108 9.400 9.004 9.360 4,749 +0.13(+1.41%)
Apr 26, 2018 9.750 9.750 9.230 9.230 5,653 -0.19(-2.02%)
Apr 25, 2018 9.530 9.640 9.380 9.420 9,027 -0.14(-1.46%)
Apr 24, 2018 9.890 9.910 9.360 9.560 46,186 -0.36(-3.63%)
Apr 23, 2018 9.810 9.920 9.500 9.920 18,103 +0.10(+1.02%)
Apr 20, 2018 9.640 9.895 9.535 9.820 35,860 +0.13(+1.34%)
Apr 19, 2018 9.480 9.690 9.428 9.690 22,522 +0.25(+2.65%)
Apr 18, 2018 9.370 9.480 9.370 9.440 17,382 +0.02(+0.21%)
Apr 17, 2018 9.460 9.460 9.311 9.420 27,873 -0.02(-0.21%)
Apr 16, 2018 9.380 9.550 9.280 9.440 22,824 +0.01(+0.11%)
Apr 13, 2018 9.430 9.440 9.320 9.430 15,809 +0.02(+0.21%)
Apr 12, 2018 9.200 9.480 9.200 9.410 28,855 +0.08(+0.86%)
Apr 11, 2018 9.390 9.480 8.660 9.330 25,174 -0.11(-1.17%)
Apr 10, 2018 8.880 9.510 8.850 9.440 27,649 +0.59(+6.67%)
Apr 09, 2018 8.840 8.900 8.780 8.850 5,989 +0.00(+0.00%)
Apr 06, 2018 8.600 8.880 8.470 8.850 48,182 +0.22(+2.55%)
Apr 05, 2018 8.550 8.730 8.550 8.630 48,063 +0.13(+1.53%)
Apr 04, 2018 8.600 8.600 8.470 8.500 6,418 -0.11(-1.28%)
Apr 03, 2018 8.420 8.770 8.370 8.610 26,484 -0.16(-1.82%)
Apr 02, 2018 8.760 8.900 8.680 8.770 22,996 +0.03(+0.34%)
Mar 29, 2018 8.740 8.740 8.740 0 +0.15(+1.75%)
Mar 28, 2018 8.650 8.845 8.490 8.590 36,399 -0.15(-1.72%)
Mar 27, 2018 9.020 9.020 8.510 8.740 36,741 -0.28(-3.10%)
Mar 26, 2018 8.890 9.030 8.780 9.020 55,339 +0.19(+2.15%)
Mar 23, 2018 8.930 8.940 8.630 8.830 11,391 -0.12(-1.34%)
Mar 22, 2018 8.760 8.960 8.720 8.950 15,594 +0.16(+1.82%)
Mar 21, 2018 8.500 8.800 8.500 8.790 33,631 +0.28(+3.29%)
Mar 20, 2018 8.530 8.540 8.410 8.510 22,133 +0.04(+0.47%)
Mar 19, 2018 8.470 8.665 8.300 8.470 81,796 +0.01(+0.12%)
Mar 16, 2018 8.250 8.510 8.065 8.460 250,959 +0.55(+6.95%)
Mar 15, 2018 7.850 8.010 7.850 7.910 15,684 +0.01(+0.13%)
Mar 14, 2018 7.790 7.940 7.740 7.900 74,471 +0.09(+1.15%)
Mar 13, 2018 7.830 7.910 7.780 7.810 22,667 +0.06(+0.77%)
Mar 12, 2018 7.677 7.800 7.660 7.750 25,322 +0.07(+0.91%)
Mar 09, 2018 7.630 7.720 7.520 7.680 17,305 +0.06(+0.79%)
Mar 08, 2018 7.650 7.700 7.560 7.620 13,613 +0.03(+0.40%)
Mar 07, 2018 7.330 7.650 7.205 7.590 38,357 +0.23(+3.12%)
Mar 06, 2018 7.400 7.440 7.330 7.360 8,180 -0.02(-0.27%)
Mar 05, 2018 7.150 7.400 7.150 7.380 7,048 +0.08(+1.10%)
Mar 02, 2018 7.230 7.330 7.150 7.300 12,109 +0.01(+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.