PFSweb Inc (PFSW) Historical Stock Data
7.49 ↑0.00 (0.00%)
As of October 23, 2023, 3:54pm EST.
Historical Data
In the past 30 trading days, PFSW is up 0.01% a day on average. There have been 21 days where PFSweb Inc closed green and 9 days where PFSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-23 | 7.49 | 7.49 | ↑$0.00 (0.07%) | 7.48 | 7.50 | 115.41K |
| 2023-10-20 | 7.49 | 7.49 | ↑$0.00 (0.00%) | 7.48 | 7.49 | 29.51K |
| 2023-10-19 | 7.50 | 7.48 | ↓$0.02 (-0.27%) | 7.48 | 7.50 | 19.42K |
| 2023-10-18 | 7.48 | 7.50 | ↑$0.02 (0.27%) | 7.48 | 7.50 | 134.31K |
| 2023-10-17 | 7.49 | 7.47 | ↓$0.02 (-0.27%) | 7.47 | 7.49 | 117.44K |
| 2023-10-16 | 7.49 | 7.49 | ↑$0.00 (0.00%) | 7.48 | 7.49 | 43.65K |
| 2023-10-13 | 7.48 | 7.48 | ↑$0.00 (0.00%) | 7.48 | 7.49 | 34.88K |
| 2023-10-12 | 7.47 | 7.48 | ↑$0.01 (0.13%) | 7.47 | 7.48 | 151.17K |
| 2023-10-11 | 7.48 | 7.47 | ↓$0.01 (-0.13%) | 7.47 | 7.48 | 23.67K |
| 2023-10-10 | 7.47 | 7.48 | ↑$0.00 (0.07%) | 7.45 | 7.48 | 50.56K |
| 2023-10-09 | 7.44 | 7.47 | ↑$0.03 (0.40%) | 7.44 | 7.47 | 61.13K |
| 2023-10-06 | 7.45 | 7.46 | ↑$0.01 (0.13%) | 7.45 | 7.46 | 53.37K |
| 2023-10-05 | 7.44 | 7.45 | ↑$0.01 (0.13%) | 7.44 | 7.46 | 123.34K |
| 2023-10-04 | 7.46 | 7.44 | ↓$0.02 (-0.27%) | 7.44 | 7.46 | 114.27K |
| 2023-10-03 | 7.44 | 7.46 | ↑$0.02 (0.27%) | 7.44 | 7.46 | 44.54K |
| 2023-10-02 | 7.44 | 7.44 | ↑$0.00 (0.00%) | 7.44 | 7.46 | 155.02K |
| 2023-09-29 | 7.44 | 7.44 | ↑$0.00 (0.00%) | 7.43 | 7.46 | 71.06K |
| 2023-09-28 | 7.43 | 7.44 | ↑$0.01 (0.13%) | 7.43 | 7.44 | 289.50K |
| 2023-09-27 | 7.44 | 7.44 | ↓$0.01 (-0.07%) | 7.43 | 7.45 | 167.76K |
| 2023-09-26 | 7.44 | 7.43 | ↓$0.01 (-0.13%) | 7.43 | 7.45 | 141.32K |
| 2023-09-25 | 7.43 | 7.44 | ↑$0.01 (0.13%) | 7.43 | 7.45 | 197.20K |
| 2023-09-22 | 7.43 | 7.43 | ↑$0.00 (0.00%) | 7.43 | 7.45 | 200.92K |
| 2023-09-21 | 7.44 | 7.44 | ↑$0.00 (0.00%) | 7.42 | 7.44 | 206.47K |
| 2023-09-20 | 7.44 | 7.42 | ↓$0.02 (-0.27%) | 7.42 | 7.45 | 205.50K |
| 2023-09-19 | 7.43 | 7.43 | ↑$0.00 (0.00%) | 7.42 | 7.44 | 262.46K |
| 2023-09-18 | 7.42 | 7.43 | ↑$0.01 (0.13%) | 7.42 | 7.44 | 414.54K |
| 2023-09-15 | 7.43 | 7.44 | ↑$0.01 (0.13%) | 7.42 | 7.46 | 631.91K |
| 2023-09-14 | 7.43 | 7.41 | ↓$0.02 (-0.27%) | 7.41 | 7.44 | 10M |
| 2023-09-13 | 4.99 | 5.01 | ↑$0.02 (0.50%) | 4.90 | 5.07 | 34.74K |
| 2023-09-12 | 4.97 | 4.94 | ↓$0.03 (-0.60%) | 4.90 | 5.03 | 17.99K |
Create an account or log in to view more rows.
$PFSW I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PFSW time to run
$PFSW Nothing but time to wait
$PFSW nice gap
$PFSW take us to the moon
lets goooooo
$PFSW Good night bears!
$PFSW C'mon
do a spike!!
$PFSW The United States stock market is going to crash.
$PFSW has just been halted from trading.
$PFSW time to run