PFSweb, Inc. (PFSW) NASDAQ

7.50

+0.005(+0.07%)

Updated at October 23, 2023 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 24, 20237.497.497.497.497.490
October 23, 20237.497.497.497.57.48115,528
October 20, 20237.497.497.497.497.4829,506
October 19, 20237.57.487.487.57.4819,421
October 18, 20237.487.57.57.57.47134,332
October 17, 20237.497.477.477.497.47117,435
October 16, 20237.497.497.497.497.4843,811
October 13, 20237.487.487.487.497.4734,954
October 12, 20237.477.487.487.487.47151,223
October 11, 20237.487.477.477.487.4723,735
October 10, 20237.477.487.487.487.46337,909
October 09, 20237.447.477.477.477.4461,133
October 06, 20237.457.467.467.467.4553,368
October 05, 20237.447.457.457.467.44123,362
October 04, 20237.467.447.447.467.44115,918
October 03, 20237.447.467.467.467.4444,574
October 02, 20237.447.447.447.467.44157,179
September 29, 20237.447.447.447.467.4371,059
September 28, 20237.437.447.447.447.43289,634
September 27, 20237.447.447.447.457.43167,763
September 26, 20237.447.437.437.457.43141,739
September 25, 20237.437.447.447.457.43197,709
September 22, 20237.437.437.437.457.43201,192
September 21, 20237.447.447.447.447.41207,030
September 20, 20237.447.427.427.457.42205,884
September 19, 20237.437.437.437.447.42263,634
September 18, 20237.427.437.437.447.42414,644
September 15, 20237.437.447.447.467.42653,697
September 14, 20237.437.417.417.447.4110M
September 13, 20234.995.015.015.074.935,052
September 12, 20234.974.944.945.034.918,434
September 11, 20234.99555.14.9713,997
September 08, 20234.894.914.914.974.734,374
September 07, 20234.784.784.784.844.719,902
September 06, 20234.944.754.754.944.6716,500
September 05, 20234.854.94.94.94.815,600
September 01, 20234.774.764.764.864.7535,500
August 31, 20234.894.774.774.94.777,700
August 30, 20234.794.84.84.84.7311,100
August 29, 20234.834.774.774.884.7512,100
August 28, 202354.794.7954.7714,700
August 25, 20234.65.035.035.034.5688,100
August 24, 20234.734.624.624.734.59145,900
August 23, 20234.744.714.714.914.723,600
August 22, 20234.584.784.784.784.53110,800
August 21, 20234.714.554.554.714.51160,900
August 18, 20234.644.624.624.684.5522,300
August 17, 20234.94.694.694.94.6438,600
August 16, 20234.944.854.854.944.8118,300
August 15, 20234.994.954.955.064.8922,600
August 14, 20235.244.984.985.34.9353,900
August 11, 20234.935.035.035.084.9344,200
August 10, 20234.84.964.9654.8177,800
August 09, 20234.754.774.774.874.73341,600
August 08, 20234.914.534.534.914.594,900
August 07, 20234.744.74.74.754.717,200
August 04, 20234.744.734.734.814.6679,800
August 03, 20234.524.74.74.724.5102,200
August 02, 20234.524.514.514.524.4733,700
August 01, 20234.54.54.54.544.515,800