Quantcast
PFSW

PFSweb, Inc. Common Stock Historical Stock Prices

$6.46
*  
0.04
0.62%
Get PFSW Alerts
*Delayed - data as of Nov. 16, 2018 10:44 ET  -  Find a broker to begin trading PFSW now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PFSW Real Time
 
 
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 15-AUG-2018 TO 15-NOV-2018

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.
10:44 6.44 6.60 6.41 6.46 7,373
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
10/17/2018 7.24 7.24 7 7.08 9,315
10/16/2018 7.01 7.25 7.01 7.25 21,643
10/15/2018 7.09 7.175 7.01 7.08 21,923
10/12/2018 7.3 7.33 7.05 7.08 51,459
10/11/2018 6.82 7.6549 6.5 7.2 31,752
10/10/2018 7.1 7.1 6.552 6.85 40,131
10/09/2018 6.98 7.3 6.93 7.11 26,506
10/08/2018 7.04 7.44 6.98 6.98 17,642
10/05/2018 7.05 7.07 6.93 7.04 37,564
10/04/2018 7.1 7.24 7 7.05 22,689
10/03/2018 7.13 7.21 7.05 7.12 15,725
10/02/2018 7.3 7.51 7.09 7.12 41,128
10/01/2018 7.35 7.41 7.22 7.32 43,223
09/28/2018 7.35 7.45 6.84 7.4 36,855
09/27/2018 7.52 7.52 7.26 7.38 24,841
09/26/2018 7.6 7.67 7.485 7.52 37,092
09/25/2018 7.61 7.92 7.53 7.6 42,322
09/24/2018 7.85 7.85 7.46 7.6 37,758
09/21/2018 8.13 8.19 7.84 7.88 74,083
09/20/2018 7.82 8.2 7.7 8.14 34,983
09/19/2018 7.89 8.43 7.71 7.83 408,929
09/18/2018 8.04 8.25 7.825 7.91 35,294
09/17/2018 8.16 8.3 8 8.04 21,402
09/14/2018 7.99 8.28 7.98 8.14 37,559
09/13/2018 8.02 8.42 7.87 7.99 31,864
09/12/2018 8.24 8.25 7.85 7.99 62,932
09/11/2018 8.77 8.77 8.19 8.25 25,678
09/10/2018 8.24 8.88 8.1 8.82 75,246
09/07/2018 8.25 8.38 8.02 8.23 16,341
09/06/2018 8.29 8.45 7.86 8.29 68,102
09/05/2018 8.37 8.37 8 8.25 42,366
09/04/2018 8.59 8.59 8.32 8.37 33,963
08/31/2018 8.52 8.67 8.52 8.61 12,414
08/30/2018 8.57 8.73 8.5087 8.55 25,706
08/29/2018 8.59 8.66 8.49 8.55 15,986
08/28/2018 8.53 8.66 8.46 8.58 24,030
08/27/2018 8.37 8.75 8.33 8.45 125,686
08/24/2018 8.65 8.65 8.1 8.37 61,065
08/23/2018 8.49 8.72 8.441 8.59 16,630
08/22/2018 8.5 8.75 8.42 8.49 49,982
08/21/2018 8.37 8.74 8.3 8.67 59,429
08/20/2018 8.7 8.8 8.27 8.34 113,639
08/17/2018 8.95 8.9852 8.65 8.7 49,992
08/16/2018 9.03 9.18 8.81 8.99 22,437
08/15/2018 9.51 9.51 8.955 9.01 37,385
*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