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

Perma-Fix Envir (NQ: PESI )

10.90 -0.04 (-0.37%)
Streaming Delayed Price Updated: 10:20 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 29, 2021 6.250 6.250 6.110 6.240 6,100 -0.03(-0.48%)
Jan 28, 2021 6.330 6.355 6.100 6.270 30,677 -0.02(-0.32%)
Jan 27, 2021 6.820 6.820 6.220 6.290 28,215 -0.49(-7.23%)
Jan 26, 2021 6.520 6.860 6.520 6.780 24,435 +0.17(+2.57%)
Jan 25, 2021 6.470 6.620 6.401 6.610 31,115 +0.19(+2.96%)
Jan 22, 2021 6.550 6.550 6.380 6.420 11,400 +0.04(+0.55%)
Jan 21, 2021 6.605 6.605 6.310 6.385 15,253 -0.12(-1.77%)
Jan 20, 2021 6.510 6.600 6.460 6.500 29,122 -0.08(-1.22%)
Jan 19, 2021 6.420 6.590 6.390 6.580 31,002 +0.19(+2.97%)
Jan 15, 2021 6.430 6.440 6.310 6.390 7,100 -0.03(-0.47%)
Jan 14, 2021 6.480 6.480 6.270 6.420 10,237 +0.18(+2.88%)
Jan 13, 2021 6.220 6.290 6.155 6.240 22,200 +0.01(+0.16%)
Jan 12, 2021 6.460 6.460 6.170 6.230 36,396 -0.05(-0.80%)
Jan 11, 2021 6.300 6.470 6.120 6.280 10,576 -0.22(-3.38%)
Jan 08, 2021 6.330 6.500 6.300 6.500 31,500 +0.25(+4.00%)
Jan 07, 2021 6.000 6.420 6.000 6.250 76,187 +0.32(+5.40%)
Jan 06, 2021 5.900 6.066 5.900 5.930 39,918 +0.01(+0.17%)
Jan 05, 2021 5.740 6.215 5.740 5.920 14,522 +0.16(+2.78%)
Jan 04, 2021 5.900 5.900 5.760 5.760 23,357 -0.21(-3.52%)
Dec 31, 2020 5.970 5.970 5.970 36,747 +0.02(+0.34%)
Dec 30, 2020 5.910 5.950 5.860 5.950 36,747 +0.03(+0.51%)
Dec 29, 2020 5.910 5.920 5.830 5.920 27,389 +0.00(+0.00%)
Dec 28, 2020 6.040 6.120 5.890 5.920 31,459 -0.13(-2.15%)
Dec 24, 2020 5.990 6.050 5.980 6.050 4,800 +0.06(+1.00%)
Dec 23, 2020 6.070 6.080 5.800 5.990 93,837 -0.01(-0.17%)
Dec 22, 2020 5.980 6.150 5.980 6.000 14,986 -0.01(-0.17%)
Dec 21, 2020 6.250 6.250 5.970 6.010 27,881 -0.13(-2.12%)
Dec 18, 2020 6.300 6.300 6.140 6.140 47,400 -0.16(-2.54%)
Dec 17, 2020 6.363 6.415 6.180 6.300 41,790 +0.04(+0.64%)
Dec 16, 2020 6.275 6.300 6.225 6.260 14,393 +0.00(+0.08%)
Dec 15, 2020 6.150 6.295 6.150 6.255 22,820 +0.04(+0.72%)
Dec 14, 2020 6.210 6.400 6.180 6.210 10,591 -0.01(-0.16%)
Dec 11, 2020 6.250 6.270 6.164 6.220 24,900 -0.09(-1.43%)
Dec 10, 2020 6.370 6.480 6.300 6.310 16,089 -0.08(-1.25%)
Dec 09, 2020 6.390 6.509 6.390 6.390 12,032 -0.14(-2.14%)
Dec 08, 2020 6.550 6.640 6.500 6.530 4,617 -0.01(-0.15%)
Dec 07, 2020 6.370 6.640 6.370 6.540 53,997 +0.04(+0.62%)
Dec 04, 2020 6.390 6.500 6.376 6.500 16,200 +0.11(+1.72%)
Dec 03, 2020 6.340 6.460 6.291 6.390 24,448 +0.00(+0.00%)
Dec 02, 2020 6.415 6.415 6.200 6.390 6,531 +0.13(+2.16%)
Dec 01, 2020 6.400 6.400 6.140 6.255 35,734 -0.09(-1.50%)
Nov 30, 2020 6.520 6.520 6.320 6.350 12,059 +0.01(+0.16%)
Nov 27, 2020 6.482 6.520 6.310 6.340 4,000 +0.05(+0.79%)
Nov 25, 2020 6.320 6.430 6.260 6.290 141,900 -0.12(-1.87%)
Nov 24, 2020 6.320 6.510 6.310 6.410 17,221 +0.02(+0.31%)
Nov 23, 2020 6.360 6.490 6.240 6.390 34,875 -0.10(-1.54%)
Nov 20, 2020 6.340 6.590 6.280 6.490 8,100 +0.07(+1.09%)
Nov 19, 2020 6.360 6.490 6.300 6.420 9,793 -0.05(-0.77%)
Nov 18, 2020 6.800 6.800 6.360 6.470 30,609 -0.24(-3.58%)
Nov 17, 2020 6.840 6.860 6.689 6.710 10,449 -0.11(-1.61%)
Nov 16, 2020 6.850 6.870 6.820 6.820 2,117 +0.06(+0.89%)
Nov 13, 2020 6.760 6.940 6.700 6.760 10,600 -0.09(-1.31%)
Nov 12, 2020 6.764 6.930 6.764 6.850 3,054 +0.12(+1.78%)
Nov 11, 2020 6.700 6.800 6.600 6.730 6,151 +0.08(+1.20%)
Nov 10, 2020 6.360 6.690 6.300 6.650 25,930 +0.35(+5.56%)
Nov 09, 2020 6.200 6.425 6.180 6.300 19,994 +0.19(+3.11%)
Nov 06, 2020 6.000 6.260 5.910 6.110 17,400 -0.05(-0.81%)
Nov 05, 2020 6.990 6.990 6.010 6.160 104,310 -0.63(-9.26%)
Nov 04, 2020 6.915 6.980 6.780 6.788 18,243 -0.15(-2.18%)
Nov 03, 2020 6.870 6.950 6.794 6.940 19,840 -0.00(-0.07%)
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.