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, 2016 4.274 4.274 4.056 4.073 972,827 -0.17(-4.11%)
May 27, 2016 4.284 4.248 4.248 4.248 398,123 -0.03(-0.76%)
May 26, 2016 4.304 4.327 4.242 4.281 242,151 -0.03(-0.61%)
May 25, 2016 4.278 4.340 4.242 4.307 457,214 +0.06(+1.31%)
May 24, 2016 4.310 4.313 4.235 4.251 513,836 -0.04(-0.99%)
May 23, 2016 4.114 4.353 4.069 4.294 763,815 +0.18(+4.28%)
May 20, 2016 4.003 4.124 3.938 4.118 1,530,335 +0.15(+3.70%)
May 19, 2016 4.082 4.082 3.964 3.971 566,530 -0.11(-2.72%)
May 18, 2016 4.137 4.167 4.065 4.082 906,656 -0.06(-1.50%)
May 17, 2016 4.327 4.366 4.114 4.144 1,262,569 -0.22(-5.01%)
May 16, 2016 4.372 4.425 4.336 4.362 952,820 +0.02(+0.38%)
May 13, 2016 4.395 4.420 4.281 4.346 1,082,204 -0.07(-1.63%)
May 12, 2016 4.444 4.454 4.336 4.418 441,157 +0.00(+0.00%)
May 11, 2016 4.545 4.575 4.408 4.418 403,985 -0.12(-2.66%)
May 10, 2016 4.503 4.591 4.441 4.539 469,360 +0.06(+1.39%)
May 09, 2016 4.464 4.549 4.411 4.477 668,296 -0.00(-0.07%)
May 06, 2016 4.356 4.539 4.356 4.480 439,014 +0.09(+2.01%)
May 05, 2016 4.477 4.487 4.362 4.392 551,291 -0.08(-1.90%)
May 04, 2016 4.500 4.601 4.477 4.477 357,891 -0.06(-1.37%)
May 03, 2016 4.555 4.591 4.473 4.539 336,993 -0.07(-1.49%)
May 02, 2016 4.611 4.640 4.571 4.607 895,781 +0.00(+0.07%)
Apr 29, 2016 4.643 4.653 4.545 4.604 407,311 -0.05(-1.12%)
Apr 28, 2016 4.705 4.764 4.638 4.656 641,463 -0.06(-1.25%)
Apr 27, 2016 4.800 4.803 4.709 4.715 1,091,321 -0.08(-1.70%)
Apr 26, 2016 4.931 4.931 4.784 4.797 1,180,207 -0.13(-2.59%)
Apr 25, 2016 4.718 4.999 4.709 4.924 1,570,187 +0.18(+3.71%)
Apr 22, 2016 4.914 4.944 4.725 4.748 1,598,604 -0.15(-3.00%)
Apr 21, 2016 4.960 4.983 4.872 4.895 1,280,583 -0.00(-0.07%)
Apr 20, 2016 4.937 4.971 4.878 4.898 1,649,698 -0.05(-0.92%)
Apr 19, 2016 5.120 5.182 4.921 4.944 1,045,301 -0.14(-2.82%)
Apr 18, 2016 4.950 5.146 4.924 5.087 2,412,794 +0.11(+2.16%)
Apr 15, 2016 4.787 4.989 4.771 4.980 2,381,208 +0.19(+4.02%)
Apr 14, 2016 4.771 4.816 4.735 4.787 814,971 +0.00(+0.07%)
Apr 13, 2016 4.598 4.803 4.571 4.784 2,383,982 +0.20(+4.34%)
Apr 12, 2016 4.434 4.634 4.359 4.585 1,984,297 +0.15(+3.31%)
Apr 11, 2016 4.392 4.477 4.376 4.438 833,919 +0.05(+1.12%)
Apr 08, 2016 4.186 4.392 4.150 4.389 1,932,464 +0.23(+5.58%)
Apr 07, 2016 4.206 4.232 4.065 4.157 1,790,515 -0.07(-1.55%)
Apr 06, 2016 4.140 4.248 4.082 4.222 1,814,620 +0.07(+1.73%)
Apr 05, 2016 4.163 4.209 4.136 4.150 717,734 -0.05(-1.17%)
Apr 04, 2016 4.222 4.238 4.189 4.199 427,814 -0.01(-0.31%)
Apr 01, 2016 4.235 4.284 4.206 4.212 479,049 -0.07(-1.68%)
Mar 31, 2016 4.300 4.327 4.251 4.284 1,663,614 -0.03(-0.61%)
Mar 30, 2016 4.343 4.392 4.251 4.310 950,241 -0.03(-0.75%)
Mar 29, 2016 4.065 4.356 4.029 4.343 1,444,025 +0.28(+6.83%)
Mar 28, 2016 4.026 4.065 3.971 4.065 1,357,705 +0.07(+1.63%)
Mar 24, 2016 3.925 4.000 4.000 4.000 904,353 +0.04(+1.07%)
Mar 23, 2016 4.114 4.118 3.948 3.958 1,250,809 -0.16(-3.96%)
Mar 22, 2016 4.104 4.131 4.078 4.121 811,281 -0.02(-0.47%)
Mar 21, 2016 4.124 4.163 4.095 4.140 658,861 -0.02(-0.39%)
Mar 18, 2016 4.202 4.255 4.114 4.157 1,468,770 -0.02(-0.39%)
Mar 17, 2016 3.958 4.245 3.958 4.173 1,591,392 +0.24(+6.15%)
Mar 16, 2016 4.385 4.405 3.892 3.931 2,595,380 -0.42(-9.68%)
Mar 15, 2016 4.415 4.490 4.313 4.353 3,008,296 -0.01(-0.15%)
Mar 14, 2016 4.356 4.434 4.278 4.359 662,673 +0.00(+0.08%)
Mar 11, 2016 4.271 4.376 4.206 4.356 1,420,811 +0.14(+3.25%)
Mar 10, 2016 4.336 4.366 4.199 4.219 485,854 -0.11(-2.56%)
Mar 09, 2016 4.356 4.356 4.268 4.330 315,096 +0.00(+0.00%)
Mar 08, 2016 4.500 4.519 4.307 4.330 1,116,620 -0.18(-3.91%)
Mar 07, 2016 4.444 4.568 4.411 4.506 1,515,558 +0.06(+1.40%)
Mar 04, 2016 4.480 4.500 4.415 4.444 2,026,388 -0.04(-0.80%)
Mar 03, 2016 4.408 4.568 4.362 4.480 1,856,493 +0.01(+0.22%)
Mar 02, 2016 4.398 4.480 4.327 4.470 638,474 +0.06(+1.26%)
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.