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 (%)
Feb 28, 2018 4.000 4.000 3.900 3.900 1,837 -0.10(-2.50%)
Feb 27, 2018 4.000 4.000 4.000 4.000 190 +0.10(+2.56%)
Feb 26, 2018 4.050 4.050 3.868 3.900 6,679 -0.05(-1.27%)
Feb 23, 2018 3.955 3.955 3.950 3.950 2,324 +0.00(+0.00%)
Feb 22, 2018 3.875 3.950 3.875 3.950 22,105 +0.06(+1.49%)
Feb 21, 2018 3.900 3.900 3.850 3.892 8,203 +0.09(+2.42%)
Feb 20, 2018 3.850 3.850 3.800 3.800 5,425 -0.05(-1.30%)
Feb 16, 2018 3.850 3.850 3.850 0 -0.05(-1.28%)
Feb 15, 2018 3.600 3.900 3.500 3.900 25,022 +0.30(+8.33%)
Feb 14, 2018 3.550 3.600 3.550 3.600 1,707 +0.10(+2.86%)
Feb 13, 2018 3.500 3.514 3.500 3.500 1,862 +0.05(+1.45%)
Feb 12, 2018 3.500 3.550 3.450 3.450 15,155 +0.10(+2.99%)
Feb 09, 2018 3.500 3.600 3.290 3.350 55,794 -0.20(-5.63%)
Feb 08, 2018 3.500 3.650 3.500 3.550 1,402 -0.03(-0.70%)
Feb 07, 2018 3.500 3.575 3.575 1,165 +0.08(+2.14%)
Feb 06, 2018 3.600 3.663 3.400 3.500 15,045 -0.15(-4.11%)
Feb 05, 2018 3.650 3.600 3.650 1,479 +0.05(+1.39%)
Feb 02, 2018 3.650 3.675 3.600 3.600 4,661 +0.00(+0.00%)
Feb 01, 2018 3.650 3.650 3.600 3.600 8,239 +0.00(+0.00%)
Jan 31, 2018 3.629 3.650 3.600 3.600 1,370 -0.05(-1.37%)
Jan 30, 2018 3.650 3.650 3.560 3.650 5,269 +0.00(+0.00%)
Jan 29, 2018 3.550 3.650 3.517 3.650 33,660 +0.00(+0.00%)
Jan 26, 2018 3.625 3.650 3.600 3.650 11,014 +0.05(+1.39%)
Jan 25, 2018 3.700 3.700 3.600 3.600 18,977 -0.05(-1.37%)
Jan 24, 2018 3.800 3.850 3.650 3.650 20,688 -0.20(-5.19%)
Jan 23, 2018 3.825 3.850 3.800 3.850 2,302 +0.00(+0.00%)
Jan 22, 2018 3.845 3.850 3.825 3.850 13,075 +0.05(+1.32%)
Jan 19, 2018 3.850 3.850 3.750 3.800 5,661 +0.00(+0.00%)
Jan 18, 2018 4.010 4.100 3.760 3.800 91,358 -0.25(-6.17%)
Jan 17, 2018 4.100 4.150 4.050 4.050 16,253 +0.00(+0.00%)
Jan 16, 2018 4.100 4.000 4.050 11,900 +0.05(+1.25%)
Jan 12, 2018 4.000 4.000 4.000 0 -0.05(-1.23%)
Jan 11, 2018 4.050 4.100 4.000 4.050 4,350 -0.05(-1.22%)
Jan 10, 2018 4.012 4.100 4.012 4.100 579 +0.00(+0.00%)
Jan 09, 2018 4.050 4.100 4.000 4.100 7,436 +0.00(+0.00%)
Jan 08, 2018 4.100 4.150 3.950 4.100 13,112 -0.10(-2.38%)
Jan 05, 2018 3.950 4.262 3.950 4.200 52,250 +0.20(+5.00%)
Jan 04, 2018 4.050 4.100 3.950 4.000 19,825 +0.00(+0.00%)
Jan 03, 2018 3.700 4.000 3.700 4.000 16,451 +0.35(+9.59%)
Jan 02, 2018 3.750 3.750 3.650 3.650 9,572 +0.00(+0.00%)
Dec 29, 2017 3.650 3.650 3.650 0 +0.15(+4.29%)
Dec 28, 2017 3.506 3.506 3.413 3.500 32,733 -0.05(-1.41%)
Dec 27, 2017 3.550 3.600 3.500 3.550 16,610 -0.05(-1.39%)
Dec 26, 2017 3.550 3.600 3.510 3.600 12,017 +0.10(+2.86%)
Dec 22, 2017 3.550 3.550 3.450 3.500 26,449 +0.05(+1.45%)
Dec 21, 2017 3.550 3.661 3.400 3.450 84,544 -0.15(-4.17%)
Dec 20, 2017 3.650 3.650 3.600 3.600 3,972 -0.05(-1.37%)
Dec 19, 2017 3.750 3.750 3.650 3.650 1,348 -0.05(-1.35%)
Dec 18, 2017 3.650 3.800 3.650 3.700 13,370 +0.05(+1.37%)
Dec 15, 2017 3.700 3.850 3.650 3.650 13,623 -0.10(-2.67%)
Dec 14, 2017 3.750 3.850 3.750 3.750 21,148 +0.00(+0.00%)
Dec 13, 2017 3.910 3.910 3.675 3.750 32,502 -0.15(-3.85%)
Dec 12, 2017 3.850 3.900 3.850 3.900 2,915 +0.10(+2.63%)
Dec 11, 2017 3.800 3.900 3.800 3.800 3,563 -0.05(-1.30%)
Dec 08, 2017 3.800 3.900 3.800 3.850 3,446 +0.05(+1.32%)
Dec 07, 2017 3.900 3.900 3.788 3.800 13,593 +0.00(+0.00%)
Dec 06, 2017 3.850 3.950 3.705 3.800 4,505 -0.10(-2.56%)
Dec 05, 2017 3.900 3.950 3.850 3.900 2,386 -0.05(-1.27%)
Dec 04, 2017 3.950 4.000 3.950 3.950 17,170 -0.05(-1.25%)
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.