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 (-2.61%)
Streaming Delayed Price Updated: 3:20 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, 2016 5.240 5.390 5.080 5.090 8,865 -0.20(-3.78%)
Jun 29, 2016 5.400 5.400 5.190 5.290 16,098 -0.11(-2.04%)
Jun 28, 2016 5.300 5.410 5.271 5.400 50,460 +0.05(+0.93%)
Jun 27, 2016 5.330 5.360 5.040 5.350 22,729 -0.03(-0.56%)
Jun 24, 2016 5.230 5.410 5.210 5.380 58,263 +0.10(+1.89%)
Jun 23, 2016 5.180 5.400 5.180 5.280 25,397 +0.06(+1.15%)
Jun 22, 2016 5.280 5.390 5.020 5.220 26,062 -0.12(-2.25%)
Jun 21, 2016 5.300 5.480 5.180 5.340 12,199 +0.04(+0.75%)
Jun 20, 2016 5.280 5.420 5.235 5.300 15,034 -0.02(-0.38%)
Jun 17, 2016 5.220 5.360 4.960 5.320 120,301 +0.06(+1.14%)
Jun 16, 2016 5.110 5.260 4.950 5.260 26,317 +0.07(+1.35%)
Jun 15, 2016 5.200 5.200 5.000 5.190 23,100 -0.05(-0.95%)
Jun 14, 2016 5.420 5.420 4.920 5.240 31,349 -0.23(-4.20%)
Jun 13, 2016 5.640 5.640 5.080 5.470 80,438 -0.16(-2.84%)
Jun 10, 2016 5.480 5.630 5.238 5.630 51,449 +0.11(+1.99%)
Jun 09, 2016 5.500 5.590 5.500 5.520 17,999 -0.03(-0.54%)
Jun 08, 2016 5.330 5.560 5.330 5.550 111,739 +0.18(+3.35%)
Jun 07, 2016 5.300 5.380 5.110 5.370 100,891 +0.04(+0.75%)
Jun 06, 2016 5.380 5.590 5.210 5.330 134,654 +0.02(+0.38%)
Jun 03, 2016 5.000 5.340 4.990 5.310 164,889 +0.35(+7.06%)
Jun 02, 2016 4.840 4.980 4.822 4.960 59,827 +0.13(+2.69%)
Jun 01, 2016 4.668 4.830 4.600 4.830 54,482 +0.13(+2.77%)
May 31, 2016 4.590 4.710 4.571 4.700 28,996 +0.15(+3.30%)
May 27, 2016 4.420 4.550 4.550 4.550 57,600 +0.17(+3.81%)
May 26, 2016 4.380 4.410 4.250 4.383 24,782 +0.07(+1.69%)
May 25, 2016 4.275 4.310 4.240 4.310 14,196 +0.11(+2.62%)
May 24, 2016 4.150 4.200 4.150 4.200 38,242 +0.10(+2.44%)
May 23, 2016 4.060 4.100 4.060 4.100 17,158 +0.04(+0.99%)
May 20, 2016 3.990 4.070 3.990 4.060 7,721 +0.17(+4.37%)
May 19, 2016 4.050 4.060 3.861 3.890 15,352 -0.18(-4.42%)
May 18, 2016 3.800 4.080 3.800 4.070 68,510 +0.37(+10.00%)
May 17, 2016 3.850 3.870 3.690 3.700 177,509 -0.29(-7.27%)
May 16, 2016 4.080 4.080 3.860 3.990 28,104 +0.02(+0.50%)
May 13, 2016 3.900 3.980 3.900 3.970 16,353 +0.25(+6.72%)
May 12, 2016 3.950 3.950 3.700 3.720 18,713 -0.23(-5.82%)
May 11, 2016 3.980 3.990 3.950 3.950 7,761 -0.06(-1.50%)
May 10, 2016 3.980 4.020 3.980 4.010 6,240 +0.00(+0.03%)
May 09, 2016 3.960 4.120 3.950 4.009 30,020 +0.09(+2.22%)
May 06, 2016 3.850 3.950 3.850 3.922 20,987 +0.21(+5.71%)
May 05, 2016 3.660 3.870 3.620 3.710 7,438 -0.13(-3.39%)
May 04, 2016 3.950 3.994 3.760 3.840 28,767 -0.10(-2.54%)
May 03, 2016 3.915 3.940 3.915 3.940 1,170 +0.01(+0.25%)
May 02, 2016 3.830 3.940 3.800 3.930 17,897 +0.07(+1.81%)
Apr 29, 2016 3.870 3.950 3.830 3.860 28,219 +0.06(+1.61%)
Apr 28, 2016 3.800 3.968 3.780 3.799 43,755 +0.10(+2.79%)
Apr 27, 2016 3.750 3.767 3.670 3.696 40,802 +0.01(+0.16%)
Apr 26, 2016 3.850 3.930 3.690 3.690 31,609 -0.10(-2.63%)
Apr 25, 2016 3.716 3.800 3.700 3.789 5,312 +0.13(+3.54%)
Apr 22, 2016 3.700 3.700 3.660 3.660 3,322 -0.04(-1.08%)
Apr 21, 2016 3.701 3.705 3.666 3.700 20,088 +0.02(+0.54%)
Apr 20, 2016 3.696 3.730 3.660 3.680 19,561 +0.04(+1.10%)
Apr 19, 2016 3.700 3.780 3.640 3.640 2,402 -0.01(-0.27%)
Apr 18, 2016 3.650 3.771 3.650 3.650 5,407 -0.02(-0.54%)
Apr 15, 2016 3.740 3.810 3.670 3.670 77,548 -0.07(-1.87%)
Apr 14, 2016 3.750 3.780 3.700 3.740 4,582 +0.09(+2.47%)
Apr 13, 2016 3.790 3.920 3.650 3.650 73,123 -0.11(-2.93%)
Apr 12, 2016 3.760 3.760 3.760 3.760 146 +0.02(+0.53%)
Apr 11, 2016 3.780 3.780 3.740 3.740 660 -0.04(-1.12%)
Apr 08, 2016 3.750 3.783 3.750 3.783 990 +0.02(+0.60%)
Apr 07, 2016 3.750 3.760 3.750 3.760 3,502 +0.06(+1.62%)
Apr 06, 2016 3.700 3.800 3.700 3.700 7,444 -0.07(-1.86%)
Apr 05, 2016 3.760 3.770 3.743 3.770 406 -0.02(-0.53%)
Apr 04, 2016 3.740 3.790 3.740 3.790 3,498 +0.09(+2.43%)
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.