Quantcast
PFSW

Historical Stock Prices

$6.44
*  
0.13
2.06%
Get PFSW Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PFSW now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 6.33 6.7 6.32 6.44 69,289
01/17/2019 6.41 6.6 6.2 6.31 23,656
01/16/2019 6.52 6.74 6.37 6.41 46,092
01/15/2019 6.51 6.7299 6.465 6.53 43,658
01/14/2019 6.36 6.59 6.195 6.5 67,444
01/11/2019 6.37 6.41 6.25 6.35 39,259
01/10/2019 6.25 6.37 6.25 6.36 58,341
01/09/2019 6.08 6.37 6.07 6.26 28,153
01/08/2019 6.08 6.25 5.945 6.07 41,708
01/07/2019 6.15 6.16 5.9 6.08 43,557
01/04/2019 5.87 6.19 5.795 6.16 74,780
01/03/2019 5.26 5.98 5 5.82 52,085
01/02/2019 5.11 5.61 5.11 5.6 49,904
12/31/2018 5.19 5.2754 5 5.13 240,145
12/28/2018 5.3 5.54 5.19 5.19 291,978
12/27/2018 5.16 5.53 5 5.24 150,616
12/26/2018 5.2 5.2462 5.05 5.16 168,092
12/24/2018 4.9 5.32 4.9 5.2 33,680
12/21/2018 4.96 5.07 4.84 4.89 75,476
12/20/2018 5.03 5.28 4.85 4.96 253,911
12/19/2018 5.15 5.24 4.91 5.02 49,059
12/18/2018 5.36 5.61 5.12 5.14 32,230
12/17/2018 5.3 5.7801 5.29 5.3 21,538
12/14/2018 5.24 5.475 5.11 5.29 38,272
12/13/2018 5.36 5.585 5.25 5.3 101,573
12/12/2018 5.63 5.86 5.34 5.38 44,579
12/11/2018 5.85 6.02 5.56 5.6 30,562
12/10/2018 5.85 5.98 5.565 5.75 32,725
12/07/2018 5.82 6.01 5.76 5.85 290,252
12/06/2018 5.98 6.015 5.68 5.87 92,731
12/04/2018 6.2 6.22 6 6 39,279
12/03/2018 6.19 6.365 6.15 6.19 26,389
11/30/2018 6.25 6.34 6.15 6.15 24,784
11/29/2018 6.18 6.37 6.18 6.3 18,487
11/28/2018 6.24 6.405 6.17 6.17 19,550
11/27/2018 6.25 6.4099 6.11 6.25 107,097
11/26/2018 6.28 6.5 6.25 6.25 25,087
11/23/2018 6.42 6.92 6.17 6.23 4,799
11/21/2018 6.34 6.53 6.34 6.53 3,757
11/20/2018 6.42 6.8295 6.1406 6.33 48,842
11/19/2018 6.3 6.57 6.2 6.42 67,559
11/16/2018 6.44 6.62 6.2 6.31 100,111
11/15/2018 6.49 6.74 6.4 6.5 14,866
11/14/2018 6.74 7 6.5 6.53 19,802
11/13/2018 6.67 6.96 6.58 6.7 14,004
11/12/2018 6.7 6.94 6.56 6.68 31,451
11/09/2018 7.77 7.77 6.65 6.75 44,598
11/08/2018 7.21 7.56 7.15 7.41 98,269
11/07/2018 7.06 7.29 7.05 7.25 16,330
11/06/2018 7.15 7.67 7.14 7.18 13,581
11/05/2018 7.23 7.2632 6.89 7.14 20,477
11/02/2018 7.43 7.44 7.22 7.22 12,697
11/01/2018 7.1 7.49 7.1 7.42 42,348
10/31/2018 7.13 7.1878 7 7.09 16,278
10/30/2018 6.8938 7.24 6.8938 7.06 18,083
10/29/2018 7.21 7.48 7 7.06 20,837
10/26/2018 7.03 7.3 7.03 7.13 39,179
10/25/2018 7.03 7.12 6.92 7.11 57,883
10/24/2018 7.01 7.1 6.88 7 19,929
10/23/2018 6.99 7.22 6.99 7.02 17,509
10/22/2018 7.05 7.17 7.01 7.08 12,823
10/19/2018 7.03 7.24 7.03 7.06 22,658
10/18/2018 7.05 7.15 7 7.07 24,666
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio