Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perma-Fix Envir (NQ: PESI )

10.62 -0.32 (-2.97%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 23, 2024 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 (%)
Jan 31, 2017 3.450 3.525 3.300 3.300 22,024 -0.25(-7.04%)
Jan 30, 2017 3.400 3.550 3.400 3.550 5,098 +0.09(+2.75%)
Jan 27, 2017 3.550 3.550 3.450 3.455 16,327 -0.09(-2.68%)
Jan 26, 2017 3.600 3.635 3.550 3.550 3,999 -0.05(-1.39%)
Jan 25, 2017 3.600 3.625 3.555 3.600 2,243 -0.01(-0.28%)
Jan 24, 2017 3.610 3.610 3.610 3.610 239 +0.01(+0.28%)
Jan 23, 2017 3.700 3.750 3.600 3.600 23,783 -0.10(-2.70%)
Jan 20, 2017 3.750 3.750 3.671 3.700 50,836 -0.08(-2.00%)
Jan 19, 2017 3.750 3.776 3.750 3.776 1,671 +0.00(+0.02%)
Jan 18, 2017 3.750 3.823 3.750 3.775 3,033 -0.02(-0.66%)
Jan 17, 2017 3.850 3.850 3.800 3.800 1,058 -0.10(-2.56%)
Jan 13, 2017 3.900 3.900 3.900 0 +0.10(+2.77%)
Jan 12, 2017 3.800 3.837 3.750 3.795 8,653 -0.09(-2.25%)
Jan 11, 2017 3.882 3.882 3.882 3.882 279 +0.03(+0.84%)
Jan 10, 2017 3.800 3.850 3.800 3.850 3,630 +0.10(+2.67%)
Jan 09, 2017 3.750 3.812 3.750 3.750 14,218 +0.00(+0.00%)
Jan 06, 2017 3.850 3.945 3.750 3.750 2,531 -0.15(-3.85%)
Jan 05, 2017 3.912 4.000 3.800 3.900 8,121 +0.10(+2.63%)
Jan 04, 2017 3.850 3.945 3.800 3.800 4,806 +0.00(+0.00%)
Jan 03, 2017 3.850 3.950 3.750 3.800 35,175 -0.10(-2.56%)
Dec 30, 2016 3.900 3.900 3.900 0 +0.20(+5.41%)
Dec 29, 2016 3.700 3.750 3.700 3.700 13,179 +0.10(+2.78%)
Dec 28, 2016 3.650 3.700 3.600 3.600 28,384 -0.05(-1.37%)
Dec 27, 2016 3.600 3.686 3.600 3.650 37,646 +0.00(+0.00%)
Dec 23, 2016 3.650 3.650 3.650 0 +0.15(+4.29%)
Dec 22, 2016 3.485 3.550 3.450 3.500 64,219 +0.10(+2.94%)
Dec 21, 2016 3.455 3.455 3.250 3.400 43,651 +0.00(+0.00%)
Dec 20, 2016 3.500 3.550 3.350 3.400 24,066 -0.10(-2.86%)
Dec 19, 2016 3.672 3.672 3.500 3.500 27,221 -0.15(-4.11%)
Dec 16, 2016 3.700 3.800 3.650 3.650 21,019 -0.05(-1.35%)
Dec 15, 2016 3.600 3.750 3.600 3.700 12,167 +0.09(+2.58%)
Dec 14, 2016 3.855 3.900 3.607 3.607 17,390 -0.29(-7.51%)
Dec 13, 2016 3.900 3.950 3.750 3.900 9,736 +0.10(+2.63%)
Dec 12, 2016 3.900 4.075 3.800 3.800 39,002 -0.05(-1.30%)
Dec 09, 2016 4.000 4.000 3.825 3.850 17,853 +0.00(+0.00%)
Dec 08, 2016 3.800 4.000 3.800 3.850 8,603 +0.00(+0.00%)
Dec 07, 2016 4.250 4.250 3.750 3.850 9,288 -0.15(-3.75%)
Dec 06, 2016 3.900 4.250 3.850 4.000 13,530 +0.00(+0.00%)
Dec 05, 2016 4.047 4.047 4.000 4.000 2,875 +0.00(+0.00%)
Dec 01, 2016 4.000 4.000 4.000 17 +0.00(+0.00%)
Nov 30, 2016 3.950 4.000 3.850 4.000 12,530 +0.00(+0.00%)
Nov 29, 2016 3.950 4.000 3.850 4.000 14,657 +0.15(+3.90%)
Nov 28, 2016 3.950 3.950 3.850 3.850 3,701 -0.10(-2.53%)
Nov 25, 2016 4.000 4.000 3.875 3.950 9,606 -0.05(-1.25%)
Nov 23, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 22, 2016 3.900 4.000 3.900 4.000 11,915 -0.11(-2.56%)
Nov 21, 2016 4.150 4.150 3.800 4.105 16,871 +0.01(+0.12%)
Nov 18, 2016 4.050 4.150 3.960 4.100 54,350 +0.15(+3.80%)
Nov 17, 2016 4.050 4.200 3.950 3.950 7,550 -0.10(-2.47%)
Nov 16, 2016 3.850 4.050 3.800 4.050 22,535 +0.25(+6.58%)
Nov 15, 2016 4.000 4.060 3.750 3.800 48,892 -0.20(-5.00%)
Nov 14, 2016 4.050 4.200 4.000 4.000 28,381 -0.15(-3.61%)
Nov 11, 2016 4.100 4.300 4.000 4.150 13,207 +0.10(+2.47%)
Nov 10, 2016 4.100 4.150 4.000 4.050 2,943 -0.20(-4.71%)
Nov 09, 2016 4.100 4.300 4.100 4.250 6,215 +0.15(+3.66%)
Nov 08, 2016 4.245 4.350 4.100 4.100 8,684 -0.15(-3.53%)
Nov 07, 2016 4.200 4.250 4.200 4.250 2,240 +0.15(+3.66%)
Nov 04, 2016 4.000 4.250 4.000 4.100 11,205 +0.05(+1.23%)
Nov 03, 2016 4.200 4.200 4.050 4.050 31,265 -0.15(-3.57%)
Nov 02, 2016 4.250 4.250 4.150 4.200 9,354 -0.05(-1.18%)
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.