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, 2015 3.600 3.650 3.580 3.580 88,033 -0.06(-1.65%)
Jul 30, 2015 3.620 3.640 3.620 3.640 488 -0.02(-0.55%)
Jul 29, 2015 3.700 3.739 3.630 3.660 19,568 -0.02(-0.54%)
Jul 28, 2015 3.700 3.700 3.631 3.680 8,094 +0.01(+0.27%)
Jul 27, 2015 3.650 3.670 3.620 3.670 47,542 -0.02(-0.54%)
Jul 24, 2015 3.699 3.700 3.680 3.690 7,075 -0.01(-0.27%)
Jul 23, 2015 3.720 3.750 3.680 3.700 13,021 +0.00(+0.00%)
Jul 21, 2015 3.700 3.700 3.700 3.700 20 +0.00(+0.00%)
Jul 20, 2015 3.700 3.703 3.690 3.700 2,904 -0.05(-1.34%)
Jul 17, 2015 3.770 3.770 3.720 3.750 3,811 +0.01(+0.27%)
Jul 16, 2015 3.750 3.750 3.680 3.740 18,703 +0.00(+0.00%)
Jul 15, 2015 3.761 3.779 3.740 3.740 15,529 -0.09(-2.35%)
Jul 14, 2015 3.770 3.840 3.770 3.830 900 +0.03(+0.79%)
Jul 13, 2015 3.800 3.810 3.790 3.800 5,060 +0.01(+0.26%)
Jul 10, 2015 3.760 3.800 3.750 3.790 29,897 +0.04(+1.07%)
Jul 09, 2015 3.810 3.820 3.730 3.750 15,400 -0.04(-1.06%)
Jul 08, 2015 3.830 3.940 3.790 3.790 10,087 -0.14(-3.56%)
Jul 07, 2015 3.880 3.930 3.810 3.930 7,904 +0.04(+1.03%)
Jul 06, 2015 3.870 3.910 3.860 3.890 11,308 -0.01(-0.26%)
Jul 02, 2015 3.890 3.900 3.900 3.900 22,400 +0.10(+2.63%)
Jul 01, 2015 3.850 3.850 3.800 3.800 4,692 -0.01(-0.26%)
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%)
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.