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, 2020 6.130 6.700 5.850 6.500 38,900 +0.24(+3.83%)
Feb 27, 2020 6.610 7.000 6.260 6.260 152,324 -0.83(-11.71%)
Feb 26, 2020 7.100 7.410 6.850 7.090 110,142 -0.04(-0.56%)
Feb 25, 2020 7.520 7.650 7.100 7.130 22,098 -0.39(-5.19%)
Feb 24, 2020 7.360 7.670 7.350 7.520 7,932 -0.15(-1.96%)
Feb 21, 2020 7.780 7.880 7.650 7.670 27,900 -0.06(-0.78%)
Feb 20, 2020 7.950 8.000 7.730 7.730 2,713 -0.26(-3.25%)
Feb 19, 2020 7.760 8.020 7.750 7.990 12,178 +0.19(+2.44%)
Feb 18, 2020 8.254 8.300 7.675 7.800 19,244 -0.10(-1.27%)
Feb 14, 2020 7.820 8.111 7.730 7.900 25,900 +0.00(+0.00%)
Feb 13, 2020 7.890 7.900 7.739 7.900 6,673 +0.00(+0.00%)
Feb 12, 2020 7.080 7.900 7.048 7.900 87,335 +0.90(+12.86%)
Feb 11, 2020 7.190 7.220 6.860 7.000 29,649 +0.00(+0.00%)
Feb 10, 2020 7.250 7.439 6.900 7.000 18,435 -0.25(-3.45%)
Feb 07, 2020 7.500 7.500 7.000 7.250 24,200 +0.05(+0.69%)
Feb 06, 2020 7.340 7.480 7.100 7.200 32,040 -0.10(-1.37%)
Feb 05, 2020 7.400 7.400 7.051 7.300 5,492 -0.09(-1.22%)
Feb 04, 2020 7.000 7.480 7.000 7.390 20,841 +0.39(+5.57%)
Feb 03, 2020 7.260 7.650 6.610 7.000 141,124 -0.40(-5.41%)
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%)
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.