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

Perma-Fix Envir (NQ: PESI )

10.55 -0.09 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 8.550 8.560 7.250 7.400 149,900 -0.97(-11.56%)
Jan 30, 2020 8.400 8.400 8.280 8.367 13,101 +0.04(+0.45%)
Jan 29, 2020 8.400 8.570 8.205 8.330 54,799 -0.07(-0.83%)
Jan 28, 2020 8.100 8.598 8.100 8.400 36,007 +0.27(+3.32%)
Jan 27, 2020 8.470 8.470 8.000 8.130 30,074 -0.25(-3.04%)
Jan 24, 2020 8.710 8.740 8.340 8.385 35,300 -0.27(-3.06%)
Jan 23, 2020 8.850 9.040 8.550 8.650 30,000 -0.24(-2.70%)
Jan 22, 2020 8.930 9.022 8.600 8.890 35,257 +0.13(+1.48%)
Jan 21, 2020 9.350 9.500 8.550 8.760 89,901 -0.58(-6.21%)
Jan 17, 2020 8.410 9.340 8.200 9.340 145,900 +0.86(+10.14%)
Jan 16, 2020 8.110 8.550 8.110 8.480 58,550 +0.41(+5.08%)
Jan 15, 2020 8.150 8.352 8.070 8.070 73,523 -0.03(-0.37%)
Jan 14, 2020 8.340 8.390 8.030 8.100 39,737 -0.25(-2.99%)
Jan 13, 2020 8.350 8.500 8.100 8.350 30,970 +0.11(+1.33%)
Jan 10, 2020 8.020 8.570 8.020 8.240 60,700 +0.23(+2.87%)
Jan 09, 2020 8.150 8.188 8.010 8.010 22,562 -0.23(-2.79%)
Jan 08, 2020 8.000 8.530 8.000 8.240 35,167 +0.21(+2.62%)
Jan 07, 2020 8.750 8.900 7.880 8.030 143,179 -0.71(-8.12%)
Jan 06, 2020 8.800 9.190 8.680 8.740 19,789 -0.15(-1.69%)
Jan 03, 2020 9.159 9.159 8.730 8.890 27,300 -0.46(-4.92%)
Jan 02, 2020 8.790 9.460 8.650 9.350 92,550 +0.25(+2.75%)
Dec 31, 2019 8.510 9.170 8.210 9.100 76,000 +0.43(+4.96%)
Dec 30, 2019 9.050 9.119 8.570 8.670 32,326 -0.39(-4.30%)
Dec 27, 2019 9.540 9.540 9.060 9.060 33,600 -0.61(-6.31%)
Dec 26, 2019 9.050 9.980 8.670 9.670 177,268 +0.65(+7.27%)
Dec 24, 2019 9.190 9.460 8.510 9.015 123,500 +0.01(+0.06%)
Dec 23, 2019 7.600 9.240 7.435 9.010 316,249 +1.50(+19.97%)
Dec 20, 2019 7.150 7.590 7.100 7.510 25,300 +0.36(+5.03%)
Dec 19, 2019 7.400 7.412 7.150 7.150 11,313 -0.30(-4.09%)
Dec 18, 2019 7.549 7.570 7.270 7.455 15,018 +0.21(+2.83%)
Dec 17, 2019 6.800 7.535 6.510 7.250 55,852 +0.29(+4.17%)
Dec 16, 2019 7.350 7.380 6.920 6.960 28,471 -0.40(-5.43%)
Dec 13, 2019 7.260 7.595 7.250 7.360 24,600 +0.06(+0.82%)
Dec 12, 2019 7.600 7.623 7.090 7.300 26,494 -0.30(-3.95%)
Dec 11, 2019 7.500 7.690 7.498 7.600 8,290 -0.01(-0.13%)
Dec 10, 2019 7.400 7.690 7.400 7.610 100,094 +0.26(+3.54%)
Dec 09, 2019 7.340 7.443 7.160 7.350 36,254 +0.07(+0.96%)
Dec 06, 2019 7.280 7.480 7.280 7.280 46,200 +0.08(+1.11%)
Dec 05, 2019 7.080 7.380 6.880 7.200 52,573 +0.00(+0.00%)
Dec 04, 2019 7.250 7.420 7.025 7.200 67,367 -0.05(-0.69%)
Dec 03, 2019 7.203 7.250 7.036 7.250 23,354 +0.15(+2.11%)
Dec 02, 2019 7.110 7.250 6.890 7.100 27,812 +0.00(+0.00%)
Nov 29, 2019 6.960 7.273 6.956 7.100 11,600 +0.07(+1.00%)
Nov 27, 2019 6.840 7.040 6.840 7.030 36,300 +0.13(+1.88%)
Nov 26, 2019 6.870 7.300 6.870 6.900 71,930 +0.03(+0.44%)
Nov 25, 2019 6.890 6.900 6.600 6.870 95,932 -0.08(-1.15%)
Nov 22, 2019 6.710 7.100 6.600 6.950 53,800 +0.11(+1.61%)
Nov 21, 2019 6.780 7.120 6.600 6.840 97,155 +0.22(+3.32%)
Nov 20, 2019 6.600 6.840 6.380 6.620 40,758 +0.01(+0.15%)
Nov 19, 2019 6.230 6.770 6.160 6.610 58,721 +0.19(+2.96%)
Nov 18, 2019 6.910 6.910 6.310 6.420 81,745 -0.63(-8.94%)
Nov 15, 2019 7.010 7.130 6.770 7.050 39,000 +0.30(+4.44%)
Nov 14, 2019 7.200 7.200 6.650 6.750 98,679 -0.45(-6.25%)
Nov 13, 2019 7.400 7.400 6.812 7.200 108,698 -0.10(-1.37%)
Nov 12, 2019 7.260 7.450 6.890 7.300 102,003 +0.24(+3.40%)
Nov 11, 2019 6.630 7.400 6.629 7.060 351,447 +0.26(+3.90%)
Nov 08, 2019 6.550 6.930 6.300 6.795 221,300 +0.42(+6.50%)
Nov 07, 2019 5.670 6.380 5.280 6.380 541,929 +1.38(+27.60%)
Nov 06, 2019 4.850 5.000 4.850 5.000 11,467 +0.00(+0.00%)
Nov 05, 2019 4.770 5.108 4.770 5.000 71,149 +0.20(+4.17%)
Nov 04, 2019 4.970 4.990 4.750 4.800 11,861 +0.04(+0.84%)
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.