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

Perma-Fix Envir (NQ: PESI )

10.64 -0.30 (-2.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2014 4.400 4.599 4.315 4.315 6,690 -0.08(-1.92%)
Jul 30, 2014 4.360 4.400 4.350 4.400 5,513 +0.01(+0.11%)
Jul 29, 2014 4.580 4.670 4.320 4.395 40,105 -0.22(-4.66%)
Jul 28, 2014 4.610 4.610 4.450 4.610 2,542 +0.03(+0.66%)
Jul 24, 2014 4.570 4.580 4.580 4.580 128 +0.06(+1.33%)
Jul 23, 2014 4.510 4.704 4.390 4.520 7,423 +0.01(+0.22%)
Jul 22, 2014 4.530 4.690 4.450 4.510 27,486 -0.14(-3.01%)
Jul 21, 2014 4.800 4.890 4.540 4.650 66,435 -0.18(-3.69%)
Jul 18, 2014 4.860 4.880 4.530 4.828 21,468 -0.12(-2.46%)
Jul 17, 2014 4.940 4.950 4.770 4.950 1,727 -0.02(-0.40%)
Jul 16, 2014 5.000 5.070 4.648 4.970 12,206 +0.02(+0.40%)
Jul 15, 2014 5.040 5.080 4.895 4.950 18,227 +0.01(+0.20%)
Jul 14, 2014 4.830 5.000 4.830 4.940 14,199 +0.07(+1.44%)
Jul 11, 2014 5.090 5.090 4.806 4.870 25,150 -0.13(-2.60%)
Jul 10, 2014 5.000 5.040 4.790 5.000 8,825 +0.03(+0.60%)
Jul 09, 2014 4.988 5.020 4.968 4.970 2,840 -0.09(-1.78%)
Jul 08, 2014 5.140 5.140 4.860 5.060 7,729 -0.02(-0.39%)
Jul 07, 2014 5.190 5.190 4.860 5.080 19,120 +0.00(+0.00%)
Jul 03, 2014 4.950 5.080 5.080 5.080 25,300 +0.24(+4.96%)
Jul 02, 2014 4.660 4.950 4.570 4.840 37,608 +0.21(+4.54%)
Jul 01, 2014 4.600 4.650 4.500 4.630 29,192 +0.03(+0.65%)
Jun 30, 2014 4.430 4.620 4.430 4.600 12,148 +0.11(+2.45%)
Jun 27, 2014 4.530 4.620 4.490 4.490 7,086 -0.03(-0.66%)
Jun 26, 2014 4.390 4.560 4.370 4.520 34,182 +0.12(+2.73%)
Jun 25, 2014 4.380 4.450 4.350 4.400 7,655 +0.06(+1.38%)
Jun 24, 2014 4.360 4.380 4.270 4.340 3,656 -0.07(-1.59%)
Jun 23, 2014 4.320 4.610 4.320 4.410 38,613 +0.08(+1.85%)
Jun 20, 2014 4.260 4.370 4.250 4.330 5,258 +0.00(+0.00%)
Jun 19, 2014 4.250 4.360 4.250 4.330 5,483 +0.07(+1.64%)
Jun 18, 2014 4.310 4.320 4.260 4.260 1,859 -0.06(-1.39%)
Jun 17, 2014 4.270 4.390 4.250 4.320 3,555 -0.01(-0.23%)
Jun 16, 2014 4.310 4.450 4.150 4.330 4,587 +0.14(+3.34%)
Jun 13, 2014 4.424 4.440 4.170 4.190 17,879 -0.14(-3.23%)
Jun 12, 2014 4.070 4.530 4.020 4.330 76,986 +0.25(+6.13%)
Jun 11, 2014 4.100 4.100 4.020 4.080 4,036 +0.00(+0.00%)
Jun 10, 2014 4.010 4.130 4.010 4.080 4,158 +0.03(+0.74%)
Jun 06, 2014 3.990 4.050 3.990 4.050 2,001 -0.03(-0.74%)
Jun 05, 2014 4.100 4.100 4.010 4.080 1,140 -0.07(-1.69%)
Jun 04, 2014 4.050 4.150 4.050 4.150 2,816 +0.10(+2.47%)
Jun 03, 2014 4.020 4.050 3.971 4.050 1,216 +0.00(+0.00%)
Jun 02, 2014 4.030 4.100 3.915 4.050 1,392 +0.00(+0.00%)
May 30, 2014 3.970 4.050 3.860 4.050 6,845 +0.03(+0.75%)
May 29, 2014 3.980 4.020 3.980 4.020 1,264 +0.03(+0.75%)
May 28, 2014 3.930 4.020 3.930 3.990 8,345 +0.03(+0.76%)
May 27, 2014 4.134 4.134 3.960 3.960 542 -0.07(-1.85%)
May 23, 2014 4.060 4.035 4.035 4.035 2,900 +0.06(+1.62%)
May 22, 2014 4.030 4.030 3.970 3.970 2,648 -0.03(-0.75%)
May 21, 2014 4.158 4.158 3.880 4.000 6,914 -0.05(-1.23%)
May 20, 2014 4.200 4.200 3.962 4.050 4,314 -0.15(-3.57%)
May 19, 2014 3.770 4.260 3.741 4.200 18,418 +0.16(+3.96%)
May 16, 2014 4.010 4.040 3.930 4.040 2,830 +0.05(+1.26%)
May 15, 2014 3.850 4.000 3.850 3.990 5,420 +0.02(+0.50%)
May 14, 2014 3.960 4.190 3.894 3.970 32,347 -0.02(-0.50%)
May 13, 2014 4.050 4.050 3.870 3.990 21,784 -0.01(-0.25%)
May 12, 2014 4.120 4.120 3.990 4.000 4,895 -0.07(-1.72%)
May 09, 2014 4.060 4.230 4.050 4.070 19,767 -0.04(-0.97%)
May 08, 2014 4.200 4.373 4.060 4.110 67,740 -0.16(-3.75%)
May 07, 2014 4.250 4.290 4.215 4.270 21,130 +0.02(+0.59%)
May 06, 2014 4.290 4.396 4.180 4.245 20,978 +0.04(+1.07%)
May 05, 2014 4.210 4.250 4.170 4.200 12,822 -0.02(-0.47%)
May 02, 2014 4.140 4.250 4.090 4.220 32,673 +0.24(+6.16%)
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.