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

Perma-Fix Envir (NQ: PESI )

10.65 -0.29 (-2.65%)
Streaming Delayed Price Updated: 2:00 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, 2022 5.420 5.760 5.420 5.660 6,882 +0.00(+0.00%)
Feb 25, 2022 5.530 5.770 5.490 5.660 24,061 +0.06(+1.07%)
Feb 24, 2022 5.510 6.090 5.110 5.600 28,096 +0.06(+1.13%)
Feb 23, 2022 5.650 5.690 5.535 5.537 2,496 -0.02(-0.40%)
Feb 22, 2022 5.570 5.730 5.560 5.560 16,292 -0.20(-3.47%)
Feb 18, 2022 5.760 0 +0.06(+1.05%)
Feb 17, 2022 5.600 5.770 5.600 5.700 3,200 +0.10(+1.79%)
Feb 16, 2022 5.550 5.740 5.520 5.600 18,053 +0.04(+0.72%)
Feb 15, 2022 5.710 5.720 5.560 5.560 7,379 -0.06(-1.07%)
Feb 14, 2022 5.817 5.817 5.605 5.620 3,225 +0.04(+0.72%)
Feb 11, 2022 5.803 5.803 5.500 5.580 5,662 -0.05(-0.89%)
Feb 10, 2022 5.700 5.720 5.580 5.630 11,432 -0.16(-2.76%)
Feb 09, 2022 5.730 5.890 5.630 5.790 13,644 +0.00(+0.05%)
Feb 08, 2022 5.850 5.870 5.649 5.787 5,659 -0.28(-4.66%)
Feb 07, 2022 5.930 6.070 5.860 6.070 2,828 +0.24(+4.12%)
Feb 04, 2022 5.880 5.880 5.750 5.830 4,763 -0.15(-2.51%)
Feb 03, 2022 5.980 6.070 5.830 5.980 3,288 +0.06(+1.01%)
Feb 02, 2022 5.850 5.970 5.850 5.920 934 +0.07(+1.20%)
Feb 01, 2022 5.950 5.950 5.805 5.850 8,106 -0.04(-0.68%)
Jan 31, 2022 5.510 5.890 5.890 8,462 +0.26(+4.62%)
Jan 28, 2022 5.500 5.630 5.500 5.630 9,271 +0.03(+0.54%)
Jan 27, 2022 6.100 6.100 5.530 5.600 15,301 -0.41(-6.87%)
Jan 26, 2022 5.890 6.013 5.860 6.013 2,566 +0.04(+0.72%)
Jan 25, 2022 5.970 5.980 5.810 5.970 17,022 +0.20(+3.46%)
Jan 24, 2022 5.880 6.020 5.760 5.770 6,316 -0.11(-1.87%)
Jan 21, 2022 6.037 6.044 5.880 5.880 7,953 -0.16(-2.65%)
Jan 20, 2022 6.130 6.140 6.030 6.040 19,514 -0.17(-2.74%)
Jan 19, 2022 6.270 6.270 6.110 6.210 4,644 +0.03(+0.49%)
Jan 18, 2022 6.410 6.500 6.170 6.180 18,544 -0.24(-3.74%)
Jan 14, 2022 6.420 0 +0.04(+0.63%)
Jan 13, 2022 6.510 6.510 6.182 6.380 9,040 -0.03(-0.47%)
Jan 12, 2022 6.400 6.440 6.260 6.410 12,645 -0.03(-0.47%)
Jan 11, 2022 6.290 6.440 6.210 6.440 12,306 +0.29(+4.72%)
Jan 10, 2022 6.110 6.266 6.110 6.150 7,041 -0.14(-2.23%)
Jan 07, 2022 6.150 6.450 6.130 6.290 9,887 +0.10(+1.62%)
Jan 06, 2022 6.140 6.250 6.120 6.190 8,945 -0.04(-0.57%)
Jan 05, 2022 6.225 6.295 6.180 6.225 5,358 -0.06(-1.03%)
Jan 04, 2022 6.240 6.350 6.198 6.290 15,419 +0.04(+0.64%)
Jan 03, 2022 6.270 6.340 6.210 6.250 34,093 -0.08(-1.26%)
Dec 31, 2021 6.310 6.400 6.310 6.330 29,778 -0.05(-0.78%)
Dec 30, 2021 6.510 6.510 6.380 6.380 8,791 -0.09(-1.39%)
Dec 29, 2021 6.430 6.590 6.360 6.470 30,595 +0.20(+3.19%)
Dec 28, 2021 6.500 6.500 6.260 6.270 34,590 -0.23(-3.54%)
Dec 27, 2021 6.720 6.770 6.440 6.500 36,765 -0.20(-2.99%)
Dec 23, 2021 6.510 6.710 6.510 6.700 7,158 +0.18(+2.76%)
Dec 22, 2021 6.700 6.700 6.520 6.520 663 -0.08(-1.21%)
Dec 21, 2021 6.452 6.780 6.452 6.600 7,543 +0.08(+1.23%)
Dec 20, 2021 6.800 6.800 6.450 6.520 21,846 -0.06(-0.91%)
Dec 17, 2021 6.650 6.710 6.510 6.580 39,286 -0.16(-2.37%)
Dec 16, 2021 6.850 6.900 6.740 6.740 5,265 -0.16(-2.32%)
Dec 15, 2021 6.620 6.900 6.714 6.900 46,220 +0.03(+0.44%)
Dec 14, 2021 6.950 7.140 6.810 6.870 5,512 -0.03(-0.43%)
Dec 13, 2021 7.030 7.150 6.900 6.900 18,840 -0.30(-4.17%)
Dec 10, 2021 7.032 7.200 7.032 7.200 7,500 +0.01(+0.14%)
Dec 09, 2021 7.250 7.290 7.112 7.190 7,843 -0.10(-1.37%)
Dec 08, 2021 7.050 7.290 7.050 7.290 21,560 +0.27(+3.85%)
Dec 07, 2021 6.877 7.050 6.854 7.020 37,847 +0.03(+0.43%)
Dec 06, 2021 6.780 7.021 6.470 6.990 19,216 +0.17(+2.49%)
Dec 03, 2021 6.910 7.000 6.770 6.820 12,039 -0.18(-2.57%)
Dec 02, 2021 6.760 7.190 6.760 7.000 2,019 +0.15(+2.19%)
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.