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

Perma-Fix Envir (NQ: PESI )

10.90 -0.04 (-0.37%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Mar 31, 2022 5.050 5.780 4.890 5.530 80,912 +0.01(+0.19%)
Mar 30, 2022 5.500 5.600 5.418 5.520 5,781 -0.21(-3.67%)
Mar 29, 2022 5.640 5.760 5.560 5.730 4,758 +0.06(+1.06%)
Mar 28, 2022 5.660 5.758 5.500 5.670 4,596 -0.10(-1.73%)
Mar 25, 2022 5.770 5.790 5.770 5.770 1,277 -0.08(-1.28%)
Mar 24, 2022 5.780 5.880 5.681 5.845 1,327 +0.21(+3.63%)
Mar 23, 2022 5.410 5.680 5.410 5.640 5,541 -0.12(-2.08%)
Mar 22, 2022 5.580 5.790 5.520 5.760 13,522 +0.10(+1.77%)
Mar 21, 2022 5.490 5.750 5.460 5.660 48,959 +0.07(+1.25%)
Mar 18, 2022 5.310 5.601 5.310 5.590 20,288 +0.02(+0.36%)
Mar 17, 2022 5.550 5.570 5.450 5.570 8,122 +0.15(+2.77%)
Mar 16, 2022 5.380 5.705 5.370 5.420 29,149 -0.25(-4.41%)
Mar 15, 2022 5.900 5.900 5.490 5.670 33,533 -0.10(-1.73%)
Mar 14, 2022 6.070 6.130 5.770 5.770 5,827 -0.23(-3.83%)
Mar 11, 2022 6.090 6.150 5.960 6.000 5,557 -0.05(-0.83%)
Mar 10, 2022 5.860 6.080 5.805 6.050 8,189 +0.22(+3.77%)
Mar 09, 2022 5.725 5.830 5.725 5.830 1,301 +0.03(+0.52%)
Mar 08, 2022 5.900 5.990 5.680 5.800 29,780 -0.03(-0.51%)
Mar 07, 2022 5.940 6.000 5.610 5.830 26,323 -0.11(-1.85%)
Mar 04, 2022 6.050 6.140 5.780 5.940 27,375 +0.12(+2.06%)
Mar 03, 2022 5.820 5.980 5.610 5.820 9,409 +0.05(+0.87%)
Mar 02, 2022 5.670 5.950 5.650 5.770 9,814 +0.16(+2.85%)
Mar 01, 2022 5.610 5.720 5.600 5.610 7,934 -0.05(-0.88%)
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%)
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.