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

Perma-Fix Envir (NQ: PESI )

10.67 -0.27 (-2.47%)
Streaming Delayed Price Updated: 3:07 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 29, 2018 4.550 4.550 4.475 4.500 15,677 +0.08(+1.69%)
Jun 28, 2018 4.500 4.500 4.400 4.425 1,599 -0.08(-1.67%)
Jun 27, 2018 4.400 4.500 4.400 4.500 18,892 +0.15(+3.45%)
Jun 26, 2018 4.200 4.500 4.200 4.350 8,004 +0.20(+4.82%)
Jun 25, 2018 4.400 4.500 4.100 4.150 22,274 -0.20(-4.60%)
Jun 22, 2018 4.300 4.400 4.200 4.350 18,883 -0.05(-1.14%)
Jun 21, 2018 4.450 4.450 4.350 4.400 1,343 +0.00(+0.00%)
Jun 20, 2018 4.400 4.500 4.400 4.400 1,344 +0.05(+1.15%)
Jun 19, 2018 4.400 4.500 4.250 4.350 12,062 -0.10(-2.25%)
Jun 18, 2018 4.450 4.500 4.350 4.450 8,094 -0.05(-1.11%)
Jun 15, 2018 4.500 4.400 4.500 12,860 +0.00(+0.00%)
Jun 14, 2018 4.500 4.500 4.460 4.500 3,655 +0.00(+0.00%)
Jun 13, 2018 4.500 4.500 4.450 4.500 2,640 +0.00(+0.00%)
Jun 12, 2018 4.550 4.550 4.450 4.500 3,418 +0.00(+0.00%)
Jun 11, 2018 4.750 4.750 4.475 4.500 26,416 -0.15(-3.23%)
Jun 08, 2018 4.850 4.850 4.650 4.650 20,333 -0.05(-1.06%)
Jun 07, 2018 4.800 4.850 4.700 4.700 1,949 -0.05(-1.05%)
Jun 06, 2018 4.800 4.850 4.750 4.750 6,120 -0.05(-1.04%)
Jun 05, 2018 4.850 4.900 4.800 4.800 5,034 +0.05(+1.05%)
Jun 04, 2018 4.900 4.900 4.750 4.750 3,465 -0.15(-3.06%)
Jun 01, 2018 4.900 4.900 4.800 4.900 4,138 +0.00(+0.00%)
May 31, 2018 4.900 4.900 4.900 4.900 959 +0.10(+2.08%)
May 30, 2018 4.900 4.900 4.800 4.800 35,901 -0.10(-2.04%)
May 29, 2018 5.000 5.000 4.875 4.900 25,577 +0.00(+0.00%)
May 25, 2018 4.900 4.900 4.900 0 +0.05(+1.03%)
May 24, 2018 4.800 4.900 4.800 4.850 6,300 +0.05(+1.04%)
May 23, 2018 4.800 4.900 4.800 4.800 14,847 +0.00(+0.00%)
May 22, 2018 4.900 4.900 4.725 4.800 8,061 +0.05(+1.05%)
May 21, 2018 5.100 5.150 4.750 4.750 15,314 -0.35(-6.86%)
May 18, 2018 5.100 5.100 5.050 5.100 15,118 +0.05(+0.99%)
May 17, 2018 5.050 5.085 4.900 5.050 43,141 +0.20(+4.12%)
May 16, 2018 4.500 5.050 4.500 4.850 40,542 +0.10(+2.11%)
May 15, 2018 4.583 4.800 4.583 4.750 6,841 +0.20(+4.40%)
May 14, 2018 4.550 4.550 4.510 4.550 1,607 -0.05(-1.09%)
May 11, 2018 4.550 4.650 4.500 4.600 4,116 -0.05(-1.08%)
May 10, 2018 4.700 4.700 4.550 4.650 3,770 +0.00(+0.00%)
May 09, 2018 4.550 4.700 4.500 4.650 7,848 +0.15(+3.33%)
May 08, 2018 4.550 4.700 4.500 4.500 37,907 +0.00(+0.00%)
May 07, 2018 4.500 4.550 4.450 4.500 35,538 +0.00(+0.00%)
May 04, 2018 4.500 4.500 4.450 4.500 4,564 +0.00(+0.00%)
May 03, 2018 4.500 4.500 4.500 4.500 542 +0.00(+0.00%)
May 02, 2018 4.450 4.500 4.445 4.500 17,203 +0.05(+1.12%)
May 01, 2018 4.400 4.450 4.400 4.450 6,819 +0.00(+0.00%)
Apr 30, 2018 4.500 4.500 4.424 4.450 1,784 +0.00(+0.00%)
Apr 27, 2018 4.400 4.450 4.400 4.450 33,857 +0.15(+3.49%)
Apr 26, 2018 4.400 4.500 4.250 4.300 28,966 -0.10(-2.27%)
Apr 25, 2018 4.400 4.425 4.350 4.400 16,000 +0.00(+0.00%)
Apr 24, 2018 4.425 4.425 4.400 4.400 17,171 +0.00(+0.00%)
Apr 23, 2018 4.400 4.428 4.382 4.400 12,976 +0.03(+0.57%)
Apr 20, 2018 4.440 4.450 4.355 4.375 12,669 -0.03(-0.57%)
Apr 19, 2018 4.400 4.400 4.400 4.400 16,439 +0.05(+1.15%)
Apr 18, 2018 4.400 4.450 4.350 4.350 20,843 -0.05(-1.14%)
Apr 17, 2018 4.350 4.400 4.350 4.400 5,501 +0.04(+0.94%)
Apr 16, 2018 4.350 4.400 4.350 4.359 532 -0.04(-0.93%)
Apr 13, 2018 4.400 4.400 4.400 4.400 496 +0.05(+1.15%)
Apr 12, 2018 4.400 4.400 4.350 4.350 1,677 +0.00(+0.00%)
Apr 11, 2018 4.350 4.350 4.305 4.350 5,637 -0.04(-0.91%)
Apr 10, 2018 4.350 4.400 4.300 4.390 1,888 +0.04(+0.92%)
Apr 09, 2018 4.300 4.350 4.300 4.350 4,707 +0.00(+0.00%)
Apr 06, 2018 4.300 4.372 4.300 4.350 7,911 +0.00(+0.00%)
Apr 05, 2018 4.300 4.387 4.300 4.350 10,354 +0.05(+1.16%)
Apr 04, 2018 4.250 4.300 4.250 4.300 3,032 +0.05(+1.18%)
Apr 03, 2018 4.250 4.300 4.250 4.250 22,864 +0.00(+0.00%)
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.