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 (-2.65%)
Streaming Delayed Price Updated: 3:43 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 29, 2022 5.348 5.348 5.200 5.270 3,814 +0.00(+0.00%)
Jul 28, 2022 5.260 5.270 5.150 5.270 41,799 -0.02(-0.38%)
Jul 27, 2022 5.150 5.290 5.150 5.290 1,667 +0.05(+0.95%)
Jul 26, 2022 5.220 5.248 5.220 5.240 1,934 -0.06(-1.13%)
Jul 25, 2022 5.240 5.320 5.240 5.300 1,847 +0.03(+0.48%)
Jul 22, 2022 5.370 5.370 5.200 5.275 22,998 -0.07(-1.22%)
Jul 21, 2022 5.230 5.340 5.200 5.340 9,807 +0.19(+3.69%)
Jul 20, 2022 5.270 5.280 5.030 5.150 10,278 +0.00(+0.00%)
Jul 19, 2022 5.140 5.310 5.120 5.150 14,000 -0.06(-1.25%)
Jul 18, 2022 5.532 5.532 5.200 5.215 6,221 -0.29(-5.18%)
Jul 15, 2022 5.400 5.500 5.350 5.500 2,650 -0.08(-1.43%)
Jul 14, 2022 5.590 5.590 5.500 5.580 6,063 +0.10(+1.82%)
Jul 13, 2022 5.440 5.480 5.440 5.480 686 +0.13(+2.43%)
Jul 12, 2022 5.300 5.480 5.190 5.350 62,120 +0.12(+2.26%)
Jul 11, 2022 5.240 5.305 5.025 5.232 11,064 +0.00(+0.04%)
Jul 08, 2022 4.993 5.230 4.993 5.230 6,442 +0.05(+0.97%)
Jul 07, 2022 5.010 5.200 5.010 5.180 5,768 +0.17(+3.39%)
Jul 06, 2022 5.160 5.160 4.950 5.010 22,853 -0.09(-1.76%)
Jul 05, 2022 5.060 5.280 5.050 5.100 6,434 -0.04(-0.78%)
Jul 01, 2022 5.280 5.280 5.140 5.140 1,851 -0.05(-0.96%)
Jun 30, 2022 5.170 5.250 5.170 5.190 8,275 +0.02(+0.39%)
Jun 28, 2022 5.170 211 -0.10(-1.90%)
Jun 27, 2022 5.180 5.270 5.150 5.270 5,812 +0.03(+0.57%)
Jun 24, 2022 5.110 5.240 5.100 5.240 4,693 +0.10(+1.95%)
Jun 23, 2022 5.120 5.320 5.110 5.140 6,052 -0.04(-0.77%)
Jun 22, 2022 5.120 5.180 5.100 5.180 7,457 -0.08(-1.52%)
Jun 21, 2022 5.270 5.350 5.070 5.260 2,360 +0.03(+0.57%)
Jun 17, 2022 5.060 5.230 5.060 5.230 14,950 +0.09(+1.75%)
Jun 16, 2022 5.050 5.385 5.050 5.140 1,855 -0.01(-0.19%)
Jun 15, 2022 5.190 5.190 5.100 5.150 7,357 +0.05(+0.98%)
Jun 14, 2022 5.226 5.226 4.910 5.100 26,510 -0.13(-2.49%)
Jun 13, 2022 5.360 5.430 5.220 5.230 12,040 -0.25(-4.56%)
Jun 10, 2022 5.340 5.485 5.340 5.480 914 +0.04(+0.74%)
Jun 09, 2022 5.350 5.440 5.350 5.440 7,295 +0.04(+0.74%)
Jun 08, 2022 5.330 5.400 5.330 5.400 7,128 +0.08(+1.50%)
Jun 07, 2022 5.360 5.490 5.240 5.320 26,019 +0.04(+0.76%)
Jun 06, 2022 5.480 5.500 5.280 5.280 18,820 -0.18(-3.36%)
Jun 03, 2022 5.580 5.590 5.390 5.463 11,146 -0.12(-2.09%)
Jun 02, 2022 5.660 5.660 5.530 5.580 1,648 +0.02(+0.36%)
Jun 01, 2022 5.600 5.600 5.560 5.560 2,680 +0.03(+0.58%)
May 31, 2022 5.680 5.680 5.528 5.528 10,387 -0.16(-2.85%)
May 27, 2022 5.660 5.790 5.660 5.690 2,989 +0.04(+0.71%)
May 26, 2022 5.872 5.872 5.650 5.650 710 -0.03(-0.53%)
May 25, 2022 5.650 5.700 5.650 5.680 2,820 +0.00(+0.00%)
May 24, 2022 5.650 5.750 5.630 5.680 5,242 -0.03(-0.53%)
May 23, 2022 5.780 5.780 5.700 5.710 1,926 +0.05(+0.88%)
May 20, 2022 5.780 5.802 5.630 5.660 8,690 -0.13(-2.25%)
May 19, 2022 5.720 5.800 5.640 5.790 3,190 +0.05(+0.87%)
May 18, 2022 5.800 5.800 5.730 5.740 1,175 -0.18(-3.04%)
May 17, 2022 5.600 5.920 5.500 5.920 33,631 +0.22(+3.86%)
May 16, 2022 5.560 5.840 5.560 5.700 14,569 +0.10(+1.79%)
May 13, 2022 5.520 5.600 5.450 5.600 7,406 +0.07(+1.27%)
May 12, 2022 5.600 5.610 5.450 5.530 26,841 -0.08(-1.43%)
May 11, 2022 5.910 5.914 5.500 5.610 62,649 -0.32(-5.40%)
May 09, 2022 5.930 969 +0.02(+0.34%)
May 06, 2022 6.031 6.032 5.895 5.910 9,139 -0.08(-1.34%)
May 05, 2022 5.960 6.087 5.856 5.990 14,288 +0.32(+5.64%)
May 04, 2022 5.500 5.680 5.500 5.670 5,163 +0.12(+2.16%)
May 03, 2022 5.600 5.615 5.550 5.550 3,244 -0.09(-1.60%)
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.