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

Perma-Fix Envir (NQ: PESI )

10.64 -0.30 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 30, 2015 4.160 4.250 4.130 4.230 12,877 -0.02(-0.47%)
Oct 29, 2015 4.221 4.250 4.110 4.250 12,005 +0.01(+0.24%)
Oct 28, 2015 4.250 4.250 4.220 4.240 19,432 -0.04(-0.93%)
Oct 27, 2015 4.350 4.350 4.220 4.280 13,845 -0.05(-1.15%)
Oct 26, 2015 4.350 4.370 4.250 4.330 15,504 +0.03(+0.70%)
Oct 23, 2015 4.300 4.350 4.220 4.300 10,117 +0.08(+1.90%)
Oct 22, 2015 4.300 4.140 4.191 4.220 4,810 +0.08(+1.93%)
Oct 21, 2015 4.250 4.290 4.140 4.140 15,650 +0.04(+0.98%)
Oct 20, 2015 4.100 4.100 4.100 4.100 110 +0.01(+0.24%)
Oct 19, 2015 4.200 4.250 4.090 4.090 12,430 -0.16(-3.76%)
Oct 16, 2015 4.100 4.250 4.093 4.250 31,946 +0.20(+4.94%)
Oct 15, 2015 4.050 4.050 4.040 4.050 4,897 -0.03(-0.74%)
Oct 14, 2015 4.150 4.150 4.040 4.080 7,847 +0.03(+0.74%)
Oct 13, 2015 4.050 4.150 4.050 4.050 7,421 -0.01(-0.25%)
Oct 12, 2015 4.110 4.110 4.050 4.060 7,253 -0.03(-0.73%)
Oct 09, 2015 4.150 4.150 4.061 4.090 9,980 -0.10(-2.39%)
Oct 08, 2015 4.156 4.260 4.110 4.190 9,201 +0.10(+2.44%)
Oct 07, 2015 4.060 4.200 4.050 4.090 15,960 +0.01(+0.25%)
Oct 06, 2015 4.070 4.090 4.040 4.080 7,533 +0.05(+1.24%)
Oct 05, 2015 4.090 4.184 4.030 4.030 28,567 -0.07(-1.71%)
Oct 02, 2015 4.030 4.150 4.030 4.100 2,319 +0.02(+0.49%)
Oct 01, 2015 4.090 4.100 4.050 4.080 7,911 +0.05(+1.24%)
Sep 30, 2015 3.960 4.070 3.960 4.030 5,093 +0.07(+1.77%)
Sep 29, 2015 4.024 4.040 3.960 3.960 1,640 +0.00(+0.00%)
Sep 28, 2015 4.040 4.180 3.960 3.960 15,166 -0.14(-3.42%)
Sep 25, 2015 4.120 4.150 4.090 4.100 7,668 -0.04(-0.96%)
Sep 24, 2015 4.210 4.210 4.090 4.140 19,289 -0.14(-3.27%)
Sep 23, 2015 4.230 4.280 4.211 4.280 4,615 +0.12(+2.88%)
Sep 22, 2015 4.190 4.310 4.140 4.160 25,261 -0.09(-2.12%)
Sep 21, 2015 4.250 4.340 4.230 4.250 69,236 +0.05(+1.19%)
Sep 18, 2015 4.130 4.200 4.130 4.200 21,609 +0.01(+0.35%)
Sep 17, 2015 4.200 4.200 4.150 4.185 4,128 -0.00(-0.11%)
Sep 16, 2015 4.190 4.230 4.100 4.190 33,067 -0.04(-0.95%)
Sep 15, 2015 3.980 4.230 3.980 4.230 41,512 +0.19(+4.70%)
Sep 14, 2015 3.900 4.050 3.885 4.040 35,238 +0.05(+1.25%)
Sep 11, 2015 3.950 3.990 3.950 3.990 10,155 -0.01(-0.25%)
Sep 10, 2015 3.955 4.090 3.955 4.000 34,921 +0.01(+0.25%)
Sep 09, 2015 4.110 4.110 3.960 3.990 17,939 -0.09(-2.21%)
Sep 08, 2015 4.050 4.110 4.050 4.080 20,779 +0.06(+1.49%)
Sep 04, 2015 4.010 4.020 4.020 4.020 3,600 +0.05(+1.26%)
Sep 03, 2015 4.077 4.100 3.970 3.970 19,341 -0.08(-1.98%)
Sep 02, 2015 3.980 4.100 3.896 4.050 33,650 +0.02(+0.50%)
Sep 01, 2015 3.980 4.080 3.960 4.030 72,457 +0.08(+2.03%)
Aug 31, 2015 3.820 4.000 3.810 3.950 66,878 +0.19(+5.05%)
Aug 28, 2015 3.680 3.820 3.670 3.760 9,071 +0.12(+3.30%)
Aug 27, 2015 3.690 3.800 3.640 3.640 10,444 -0.16(-4.21%)
Aug 26, 2015 3.654 3.810 3.560 3.800 36,212 +0.12(+3.26%)
Aug 25, 2015 3.600 3.680 3.570 3.680 9,456 +0.17(+4.84%)
Aug 24, 2015 3.600 3.760 3.451 3.510 10,060 -0.20(-5.39%)
Aug 21, 2015 3.690 3.760 3.650 3.710 8,099 -0.04(-1.07%)
Aug 20, 2015 3.750 3.750 3.750 3.750 100 +0.06(+1.63%)
Aug 19, 2015 3.800 3.800 3.680 3.690 11,707 -0.25(-6.35%)
Aug 18, 2015 3.750 3.940 3.700 3.940 4,272 +0.24(+6.49%)
Aug 17, 2015 3.720 3.770 3.700 3.700 1,093 -0.03(-0.80%)
Aug 14, 2015 3.690 3.760 3.680 3.730 8,216 +0.05(+1.36%)
Aug 13, 2015 3.650 3.680 3.650 3.680 16,045 -0.01(-0.27%)
Aug 12, 2015 3.750 3.780 3.675 3.690 15,602 -0.06(-1.60%)
Aug 11, 2015 3.780 3.800 3.682 3.750 8,316 -0.05(-1.32%)
Aug 10, 2015 3.940 3.940 3.800 3.800 16,633 +0.01(+0.27%)
Aug 07, 2015 3.800 3.820 3.690 3.790 75,726 -0.01(-0.27%)
Aug 06, 2015 3.550 3.820 3.533 3.800 101,847 +0.07(+1.88%)
Aug 05, 2015 3.760 3.760 3.730 3.730 6,351 -0.03(-0.80%)
Aug 04, 2015 3.640 3.780 3.640 3.760 12,260 +0.12(+3.30%)
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.