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 29, 2020 1.900 2.083 1.861 1.936 578,504 +0.05(+2.60%)
May 28, 2020 1.943 1.948 1.812 1.887 281,259 -0.05(-2.69%)
May 27, 2020 1.979 1.986 1.691 1.940 655,617 -0.02(-1.00%)
May 26, 2020 1.982 2.073 1.874 1.959 748,640 +0.02(+0.84%)
May 22, 2020 1.793 1.972 1.793 1.943 567,173 +0.18(+9.98%)
May 21, 2020 1.982 2.020 1.718 1.767 369,532 -0.24(-12.03%)
May 20, 2020 2.041 2.103 2.008 2.008 352,324 -0.03(-1.60%)
May 19, 2020 2.031 2.093 2.002 2.041 267,385 -0.01(-0.64%)
May 18, 2020 2.103 2.214 1.992 2.054 724,732 -0.01(-0.63%)
May 15, 2020 1.845 2.090 1.845 2.067 844,022 +0.19(+9.90%)
May 14, 2020 1.793 1.927 1.701 1.881 294,299 +0.00(+0.17%)
May 13, 2020 1.910 1.959 1.812 1.878 245,268 -0.07(-3.36%)
May 12, 2020 1.972 2.018 1.917 1.943 1,765,767 +0.03(+1.36%)
May 11, 2020 1.731 1.979 1.711 1.917 1,235,827 +0.23(+13.76%)
May 08, 2020 1.469 1.685 1.452 1.685 752,147 +0.32(+23.15%)
May 07, 2020 1.371 1.394 1.339 1.368 159,540 +0.03(+2.57%)
May 06, 2020 1.329 1.362 1.202 1.334 371,770 +0.03(+2.38%)
May 05, 2020 1.339 1.342 1.277 1.303 52,123 -0.02(-1.24%)
May 04, 2020 1.368 1.443 1.280 1.319 109,539 -0.05(-3.58%)
May 01, 2020 1.353 1.417 1.342 1.368 163,843 +0.00(+0.24%)
Apr 30, 2020 1.404 1.464 1.340 1.365 117,945 -0.01(-0.95%)
Apr 29, 2020 1.322 1.433 1.322 1.378 345,295 +0.09(+6.84%)
Apr 28, 2020 1.270 1.326 1.257 1.290 79,339 +0.08(+6.18%)
Apr 27, 2020 1.207 1.259 1.172 1.215 62,196 +0.00(+0.00%)
Apr 24, 2020 1.247 1.247 1.176 1.215 36,749 -0.05(-3.88%)
Apr 23, 2020 1.182 1.270 1.159 1.264 113,272 +0.11(+9.94%)
Apr 22, 2020 1.120 1.205 1.120 1.149 2,929,657 +0.05(+4.45%)
Apr 21, 2020 1.133 1.136 1.078 1.100 21,385 -0.02(-1.75%)
Apr 20, 2020 1.120 1.174 1.120 1.120 78,960 -0.01(-0.87%)
Apr 17, 2020 1.110 1.200 1.110 1.130 87,587 +0.04(+3.28%)
Apr 16, 2020 1.078 1.189 1.064 1.094 141,710 +0.04(+3.71%)
Apr 15, 2020 1.061 1.084 1.048 1.055 55,382 -0.05(-4.15%)
Apr 14, 2020 1.084 1.206 1.071 1.100 433,369 +0.02(+2.12%)
Apr 13, 2020 1.055 1.078 1.047 1.078 71,775 +0.04(+3.45%)
Apr 09, 2020 1.055 1.060 1.020 1.042 53,899 +0.02(+1.92%)
Apr 08, 2020 1.012 1.035 1.012 1.022 16,157 +0.02(+1.95%)
Apr 07, 2020 1.061 1.061 0.9959 1.002 109,260 -0.01(-0.65%)
Apr 06, 2020 1.042 1.045 0.9959 1.009 38,519 +0.01(+1.31%)
Apr 03, 2020 0.9796 0.9972 0.9404 0.9959 177,011 +0.03(+2.69%)
Apr 02, 2020 0.9306 0.9861 0.9306 0.9698 33,586 +0.06(+6.45%)
Apr 01, 2020 0.9763 0.9763 0.8588 0.9110 42,639 -0.07(-7.00%)
Mar 31, 2020 0.8196 1.078 0.8196 0.9796 120,499 +0.17(+20.97%)
Mar 30, 2020 0.8065 0.9665 0.7928 0.8098 40,339 +0.01(+1.64%)
Mar 27, 2020 0.7869 0.9208 0.7510 0.7967 19,906 -0.02(-2.40%)
Mar 26, 2020 0.7216 0.8163 0.7068 0.8163 77,288 +0.11(+15.74%)
Mar 25, 2020 0.6890 0.7347 0.6645 0.7053 106,577 +0.03(+4.35%)
Mar 24, 2020 0.6204 0.6955 0.6204 0.6759 59,256 +0.05(+7.81%)
Mar 23, 2020 0.6759 0.6759 0.5257 0.6269 58,129 -0.08(-10.70%)
Mar 20, 2020 0.7380 0.7510 0.6694 0.7020 103,512 +0.05(+7.50%)
Mar 19, 2020 0.5616 0.6531 0.5551 0.6531 75,557 +0.11(+20.48%)
Mar 18, 2020 0.6722 0.6722 0.4898 0.5420 132,152 -0.14(-20.95%)
Mar 17, 2020 0.7184 0.7542 0.6531 0.6857 82,564 -0.00(-0.47%)
Mar 16, 2020 0.7706 0.7804 0.5551 0.6890 114,751 -0.14(-16.93%)
Mar 13, 2020 0.8163 0.9274 0.7804 0.8294 306,555 +0.18(+27.64%)
Mar 12, 2020 0.6727 0.7205 0.6073 0.6498 147,808 -0.09(-11.95%)
Mar 11, 2020 0.7347 0.8001 0.7055 0.7380 83,042 +0.01(+1.80%)
Mar 10, 2020 0.8359 0.9738 0.7184 0.7249 226,804 -0.10(-12.60%)
Mar 09, 2020 1.051 1.078 0.8294 0.8294 129,586 -0.27(-24.40%)
Mar 06, 2020 1.146 1.189 1.078 1.097 70,437 -0.12(-10.16%)
Mar 05, 2020 1.290 1.492 1.189 1.221 57,767 -0.05(-3.86%)
Mar 04, 2020 1.267 1.359 1.254 1.270 46,289 -0.01(-1.02%)
Mar 03, 2020 1.234 1.300 1.169 1.283 43,266 +0.05(+3.69%)
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.