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, 2020 6.930 6.940 6.780 6.850 1,400 -0.08(-1.15%)
Oct 29, 2020 6.754 6.930 6.754 6.930 12,333 +0.03(+0.43%)
Oct 28, 2020 6.620 7.060 6.340 6.900 63,229 +0.20(+2.99%)
Oct 27, 2020 6.800 6.850 6.700 6.700 15,276 -0.12(-1.76%)
Oct 26, 2020 6.890 6.890 6.810 6.820 2,383 -0.04(-0.58%)
Oct 23, 2020 6.850 6.901 6.840 6.860 1,500 +0.03(+0.44%)
Oct 22, 2020 6.890 6.930 6.730 6.830 13,870 -0.16(-2.29%)
Oct 21, 2020 7.000 7.000 6.850 6.990 10,906 +0.13(+1.90%)
Oct 20, 2020 6.870 6.980 6.780 6.860 9,756 -0.11(-1.58%)
Oct 19, 2020 6.980 6.980 6.810 6.970 2,893 +0.04(+0.63%)
Oct 16, 2020 6.720 6.940 6.600 6.926 11,400 +0.09(+1.32%)
Oct 15, 2020 6.940 6.990 6.760 6.837 32,947 -0.01(-0.12%)
Oct 14, 2020 7.075 7.075 6.800 6.845 4,956 -0.20(-2.77%)
Oct 13, 2020 7.010 7.129 7.010 7.040 6,918 +0.02(+0.28%)
Oct 12, 2020 7.000 7.130 6.900 7.020 19,043 -0.08(-1.13%)
Oct 09, 2020 6.950 7.100 6.900 7.100 11,200 +0.15(+2.16%)
Oct 08, 2020 7.100 7.100 6.880 6.950 6,255 -0.15(-2.11%)
Oct 07, 2020 7.014 7.100 7.014 7.100 7,313 +0.10(+1.43%)
Oct 06, 2020 6.750 7.100 6.700 7.000 106,831 +0.29(+4.32%)
Oct 05, 2020 6.880 6.900 6.540 6.710 9,266 -0.24(-3.45%)
Oct 02, 2020 6.800 6.990 6.700 6.950 5,600 +0.04(+0.58%)
Oct 01, 2020 7.000 7.000 6.910 6.910 2,096 -0.14(-1.99%)
Sep 30, 2020 6.980 7.125 6.980 7.050 3,053 +0.09(+1.29%)
Sep 29, 2020 6.850 6.960 6.800 6.960 2,491 +0.00(+0.00%)
Sep 28, 2020 6.800 7.020 6.800 6.960 3,424 +0.23(+3.42%)
Sep 25, 2020 6.564 6.940 6.564 6.730 3,600 +0.06(+0.87%)
Sep 24, 2020 6.890 6.890 6.550 6.672 12,011 -0.12(-1.74%)
Sep 23, 2020 6.800 6.910 6.790 6.790 8,395 -0.10(-1.52%)
Sep 22, 2020 6.800 6.970 6.800 6.895 9,124 +0.06(+0.95%)
Sep 21, 2020 7.000 7.150 6.740 6.830 3,929 -0.42(-5.79%)
Sep 18, 2020 7.100 7.250 7.010 7.250 13,400 +0.06(+0.83%)
Sep 17, 2020 7.000 7.249 6.920 7.190 16,244 -0.01(-0.14%)
Sep 16, 2020 7.160 7.250 7.150 7.200 7,106 +0.13(+1.84%)
Sep 15, 2020 6.880 7.140 6.820 7.070 11,331 +0.22(+3.21%)
Sep 14, 2020 6.900 6.900 6.830 6.850 11,636 -0.03(-0.44%)
Sep 11, 2020 6.910 7.000 6.880 6.880 28,800 -0.01(-0.15%)
Sep 10, 2020 6.860 6.990 6.810 6.890 3,712 +0.19(+2.84%)
Sep 09, 2020 7.000 7.010 6.700 6.700 12,958 -0.14(-2.05%)
Sep 08, 2020 6.890 6.980 6.810 6.840 16,477 -0.11(-1.58%)
Sep 04, 2020 7.100 7.200 6.850 6.950 28,800 -0.09(-1.28%)
Sep 03, 2020 7.160 7.190 6.730 7.040 21,379 -0.06(-0.85%)
Sep 02, 2020 7.260 7.390 7.070 7.100 19,711 -0.25(-3.40%)
Sep 01, 2020 7.350 7.400 7.250 7.350 3,018 +0.20(+2.80%)
Aug 31, 2020 7.390 7.390 7.150 7.150 9,669 -0.25(-3.38%)
Aug 28, 2020 7.250 7.400 7.225 7.400 31,800 +0.08(+1.09%)
Aug 27, 2020 7.250 7.320 7.110 7.320 9,006 +0.22(+3.10%)
Aug 26, 2020 7.270 7.270 7.100 7.100 8,143 -0.25(-3.40%)
Aug 25, 2020 7.300 7.350 7.180 7.350 10,204 +0.00(+0.00%)
Aug 24, 2020 7.150 7.350 6.960 7.350 30,294 +0.19(+2.65%)
Aug 21, 2020 6.975 7.160 6.975 7.160 3,100 +0.04(+0.56%)
Aug 20, 2020 6.850 7.145 6.850 7.120 20,514 +0.30(+4.48%)
Aug 19, 2020 7.030 7.131 6.775 6.815 67,904 -0.20(-2.92%)
Aug 18, 2020 7.200 7.200 7.012 7.020 6,748 -0.18(-2.50%)
Aug 17, 2020 7.050 7.220 7.026 7.200 14,018 +0.19(+2.71%)
Aug 14, 2020 7.060 7.060 6.904 7.010 1,800 -0.08(-1.13%)
Aug 13, 2020 6.920 7.100 6.870 7.090 13,938 +0.24(+3.50%)
Aug 12, 2020 7.060 7.060 6.850 6.850 5,213 -0.25(-3.52%)
Aug 11, 2020 6.990 7.175 6.910 7.100 21,732 +0.18(+2.60%)
Aug 10, 2020 6.910 7.000 6.850 6.920 70,277 -0.37(-5.08%)
Aug 07, 2020 6.800 7.300 6.800 7.290 46,000 +0.00(+0.00%)
Aug 06, 2020 7.300 7.300 7.140 7.290 20,890 +0.06(+0.83%)
Aug 05, 2020 7.300 7.300 7.200 7.230 12,198 -0.05(-0.69%)
Aug 04, 2020 7.130 7.300 7.130 7.280 30,017 +0.14(+1.96%)
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.