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 (%)
Sep 28, 2018 4.200 4.200 4.150 4.200 5,700 -0.15(-3.45%)
Sep 27, 2018 4.300 4.400 4.300 4.350 5,928 +0.05(+1.16%)
Sep 26, 2018 4.400 4.450 4.050 4.300 2,596 -0.15(-3.37%)
Sep 25, 2018 4.450 4.600 4.400 4.450 11,650 -0.15(-3.26%)
Sep 24, 2018 4.500 4.600 4.300 4.600 13,538 +0.00(+0.00%)
Sep 21, 2018 4.600 4.600 4.400 4.600 11,200 +0.15(+3.37%)
Sep 20, 2018 4.450 4.500 4.400 4.450 13,750 +0.10(+2.30%)
Sep 19, 2018 4.500 4.500 4.350 4.350 3,183 -0.15(-3.33%)
Sep 18, 2018 4.550 4.550 4.500 4.500 3,485 -0.10(-2.17%)
Sep 17, 2018 4.800 4.800 4.600 4.600 1,659 +0.05(+1.10%)
Sep 14, 2018 4.550 4.750 4.550 4.550 6,000 -0.15(-3.19%)
Sep 13, 2018 4.700 4.717 4.694 4.700 1,959 -0.20(-4.08%)
Sep 12, 2018 4.740 4.900 4.550 4.900 16,721 +0.30(+6.52%)
Sep 11, 2018 4.800 4.800 4.600 4.600 12,881 -0.30(-6.12%)
Sep 10, 2018 4.750 4.900 4.750 4.900 1,627 +0.10(+2.08%)
Sep 07, 2018 4.950 4.950 4.800 4.800 500 -0.05(-1.03%)
Sep 06, 2018 4.950 4.950 4.850 4.850 384 +0.05(+1.04%)
Sep 05, 2018 4.900 4.950 4.800 4.800 2,022 -0.10(-2.04%)
Sep 04, 2018 4.950 4.950 4.900 4.900 306 +0.15(+3.16%)
Aug 31, 2018 4.750 4.750 4.750 0 -0.10(-2.06%)
Aug 30, 2018 4.900 4.900 4.830 4.850 1,373 -0.05(-1.02%)
Aug 29, 2018 4.900 4.900 4.850 4.900 1,603 +0.05(+1.03%)
Aug 28, 2018 4.950 4.961 4.850 4.850 7,940 +0.10(+2.11%)
Aug 27, 2018 4.900 5.000 4.750 4.750 3,948 -0.10(-2.06%)
Aug 24, 2018 4.850 4.950 4.750 4.850 2,300 -0.05(-1.02%)
Aug 23, 2018 4.950 4.950 4.900 4.900 987 +0.00(+0.00%)
Aug 22, 2018 4.800 4.950 4.800 4.900 4,189 +0.05(+1.03%)
Aug 21, 2018 5.000 5.000 4.850 4.850 5,056 +0.00(+0.00%)
Aug 20, 2018 4.800 4.950 4.800 4.850 1,483 +0.00(+0.00%)
Aug 17, 2018 4.900 4.950 4.700 4.850 4,500 -0.05(-1.02%)
Aug 16, 2018 4.900 4.955 4.800 4.900 4,061 -0.05(-1.01%)
Aug 15, 2018 4.900 5.000 4.872 4.950 5,858 +0.10(+2.06%)
Aug 14, 2018 4.950 4.950 4.850 4.850 1,644 -0.05(-1.02%)
Aug 13, 2018 4.750 4.900 4.750 4.900 7,866 +0.10(+2.08%)
Aug 10, 2018 4.750 4.800 4.700 4.800 700 +0.15(+3.23%)
Aug 09, 2018 4.650 4.650 4.600 4.650 18,430 +0.03(+0.54%)
Aug 08, 2018 4.550 4.700 4.550 4.625 18,616 +0.17(+3.93%)
Aug 07, 2018 4.600 4.600 4.450 4.450 16,806 -0.05(-1.11%)
Aug 06, 2018 4.500 4.600 4.500 4.500 953 +0.05(+1.12%)
Aug 03, 2018 4.650 4.650 4.450 4.450 1,400 -0.20(-4.30%)
Aug 02, 2018 4.650 4.650 4.650 4.650 988 +0.00(+0.00%)
Aug 01, 2018 4.650 4.650 4.400 4.650 11,158 +0.10(+2.20%)
Jul 31, 2018 4.650 4.700 4.500 4.550 5,010 +0.05(+1.11%)
Jul 30, 2018 4.500 4.700 4.400 4.500 4,400 +0.10(+2.27%)
Jul 27, 2018 4.450 4.450 4.400 4.400 2,100 -0.05(-1.12%)
Jul 26, 2018 4.300 4.300 4.450 13,097 +0.15(+3.49%)
Jul 25, 2018 4.500 4.500 4.300 4.300 14,895 +0.00(+0.00%)
Jul 24, 2018 4.300 4.450 4.300 4.300 11,850 +0.00(+0.00%)
Jul 23, 2018 4.300 4.500 4.275 4.300 16,524 +0.00(+0.00%)
Jul 20, 2018 4.350 4.500 4.250 4.300 10,514 +0.00(+0.00%)
Jul 19, 2018 4.300 4.450 4.300 4.300 8,124 +0.00(+0.00%)
Jul 18, 2018 4.350 4.350 4.200 4.300 8,974 +0.05(+1.18%)
Jul 17, 2018 4.200 4.350 4.150 4.250 8,836 +0.10(+2.41%)
Jul 16, 2018 4.150 4.150 4.100 4.150 28,886 +0.05(+1.22%)
Jul 13, 2018 4.300 4.350 4.100 4.100 16,947 -0.20(-4.65%)
Jul 12, 2018 4.400 4.450 4.300 4.300 10,468 +0.00(+0.00%)
Jul 11, 2018 4.400 4.400 4.250 4.300 6,342 +0.00(+0.00%)
Jul 10, 2018 4.300 4.400 4.300 4.300 1,364 -0.10(-2.27%)
Jul 09, 2018 4.500 4.500 4.400 4.400 6,653 -0.10(-2.22%)
Jul 06, 2018 4.500 4.500 4.460 4.500 6,523 +0.00(+0.00%)
Jul 05, 2018 4.500 4.500 4.500 4.500 7,589 +0.00(+0.00%)
Jul 03, 2018 4.500 4.500 4.500 0 +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.