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

Perma-Fix Envir (NQ: PESI )

10.70 -0.24 (-2.19%)
Streaming Delayed Price Updated: 2:48 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 (%)
Jun 30, 2015 3.970 3.970 3.810 3.810 1,880 +0.00(+0.00%)
Jun 29, 2015 4.010 4.010 3.810 3.810 12,800 -0.15(-3.67%)
Jun 26, 2015 3.980 3.980 3.880 3.955 14,809 +0.06(+1.42%)
Jun 25, 2015 3.980 3.990 3.890 3.900 19,336 -0.05(-1.27%)
Jun 24, 2015 3.950 4.000 3.860 3.950 12,574 +0.07(+1.80%)
Jun 23, 2015 3.900 3.960 3.880 3.880 6,066 -0.04(-1.02%)
Jun 22, 2015 3.906 4.000 3.906 3.920 17,037 -0.01(-0.25%)
Jun 19, 2015 3.830 3.930 3.820 3.930 19,569 +0.09(+2.34%)
Jun 18, 2015 3.810 3.900 3.808 3.840 6,864 +0.03(+0.79%)
Jun 17, 2015 3.810 3.810 3.810 3.810 114 +0.00(+0.00%)
Jun 16, 2015 3.830 3.857 3.810 3.810 8,322 -0.05(-1.30%)
Jun 15, 2015 3.900 3.900 3.840 3.860 3,162 +0.01(+0.26%)
Jun 12, 2015 3.870 3.889 3.840 3.850 14,523 -0.01(-0.26%)
Jun 11, 2015 3.890 3.890 3.850 3.860 10,366 +0.02(+0.52%)
Jun 10, 2015 3.890 3.900 3.810 3.840 10,068 +0.01(+0.26%)
Jun 09, 2015 3.900 3.900 3.820 3.830 9,245 -0.04(-1.03%)
Jun 08, 2015 3.850 3.920 3.810 3.870 32,954 +0.11(+2.93%)
Jun 05, 2015 3.850 3.850 3.680 3.760 21,078 -0.07(-1.83%)
Jun 04, 2015 3.790 3.970 3.670 3.830 157,454 -0.02(-0.52%)
Jun 03, 2015 3.712 3.900 3.680 3.850 87,038 +0.21(+5.77%)
Jun 02, 2015 3.550 3.740 3.550 3.640 49,556 +0.18(+5.20%)
Jun 01, 2015 3.460 3.520 3.450 3.460 11,901 -0.03(-0.86%)
May 29, 2015 3.481 3.550 3.480 3.490 716 -0.03(-0.99%)
May 28, 2015 3.474 3.530 3.474 3.525 3,330 +0.02(+0.71%)
May 27, 2015 3.540 3.560 3.500 3.500 48,548 -0.06(-1.69%)
May 26, 2015 3.530 3.600 3.500 3.560 19,122 +0.03(+0.85%)
May 22, 2015 3.520 3.530 3.530 3.530 2,300 -0.07(-1.94%)
May 21, 2015 3.680 3.690 3.540 3.600 7,288 -0.01(-0.28%)
May 20, 2015 3.600 3.650 3.580 3.610 20,451 +0.01(+0.28%)
May 19, 2015 3.556 3.630 3.556 3.600 5,568 +0.05(+1.41%)
May 18, 2015 3.580 3.680 3.540 3.550 15,126 -0.12(-3.27%)
May 15, 2015 3.620 3.720 3.570 3.670 32,027 +0.10(+2.80%)
May 14, 2015 3.616 3.709 3.510 3.570 8,631 +0.04(+1.13%)
May 13, 2015 3.690 3.690 3.500 3.530 7,120 -0.06(-1.67%)
May 12, 2015 3.630 3.630 3.450 3.590 22,597 -0.06(-1.64%)
May 11, 2015 3.560 3.730 3.510 3.650 47,922 -0.04(-1.08%)
May 08, 2015 3.560 3.740 3.510 3.690 119,571 +0.26(+7.58%)
May 07, 2015 3.474 3.520 3.320 3.430 38,854 -0.09(-2.55%)
May 06, 2015 3.480 3.520 3.470 3.520 3,800 +0.03(+0.86%)
May 05, 2015 3.410 3.592 3.410 3.490 34,893 +0.04(+1.16%)
May 04, 2015 3.534 3.610 3.440 3.450 3,500 -0.03(-0.86%)
May 01, 2015 3.410 3.500 3.410 3.480 5,386 +0.08(+2.34%)
Apr 30, 2015 3.480 3.480 3.398 3.400 18,076 -0.06(-1.73%)
Apr 29, 2015 3.430 3.530 3.380 3.460 9,521 -0.02(-0.50%)
Apr 28, 2015 3.450 3.590 3.445 3.478 11,263 +0.06(+1.68%)
Apr 27, 2015 3.470 3.550 3.390 3.420 65,302 -0.11(-3.12%)
Apr 24, 2015 3.520 3.640 3.470 3.530 30,987 +0.01(+0.28%)
Apr 23, 2015 3.560 3.650 3.500 3.520 37,374 -0.12(-3.30%)
Apr 22, 2015 3.459 3.650 3.450 3.640 67,051 +0.19(+5.51%)
Apr 21, 2015 3.531 3.531 3.450 3.450 10,207 -0.02(-0.58%)
Apr 20, 2015 3.470 3.530 3.460 3.470 27,025 -0.08(-2.25%)
Apr 17, 2015 3.501 3.570 3.450 3.550 14,411 +0.03(+0.85%)
Apr 16, 2015 3.530 3.570 3.520 3.520 4,100 -0.06(-1.81%)
Apr 15, 2015 3.600 3.620 3.550 3.585 3,340 +0.00(+0.14%)
Apr 14, 2015 3.640 3.650 3.510 3.580 4,130 -0.01(-0.28%)
Apr 13, 2015 3.540 3.650 3.470 3.590 18,016 -0.01(-0.28%)
Apr 10, 2015 3.681 3.720 3.580 3.600 7,714 -0.12(-3.23%)
Apr 09, 2015 3.601 3.730 3.460 3.720 23,576 +0.21(+6.00%)
Apr 08, 2015 3.600 3.646 3.500 3.510 58,053 -0.14(-3.85%)
Apr 07, 2015 3.790 3.790 3.610 3.650 35,151 -0.07(-1.88%)
Apr 06, 2015 3.700 3.840 3.700 3.720 28,255 -0.04(-1.06%)
Apr 02, 2015 3.930 3.760 3.760 3.760 36,100 -0.09(-2.34%)
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.