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 30, 2021 6.500 6.690 6.500 6.650 8,483 +0.12(+1.84%)
Sep 29, 2021 6.510 6.673 6.510 6.530 3,588 -0.07(-1.06%)
Sep 28, 2021 6.510 6.833 6.510 6.600 1,562 +0.05(+0.76%)
Sep 27, 2021 6.640 6.775 6.442 6.550 1,843 -0.13(-1.95%)
Sep 24, 2021 6.800 6.850 6.668 6.680 1,966 -0.12(-1.76%)
Sep 23, 2021 6.780 6.900 6.480 6.800 23,723 +0.06(+0.89%)
Sep 22, 2021 6.840 6.880 6.543 6.740 10,214 -0.16(-2.32%)
Sep 21, 2021 7.000 7.000 6.850 6.900 15,592 +0.02(+0.29%)
Sep 20, 2021 7.210 7.230 6.500 6.880 70,498 +0.39(+6.01%)
Sep 17, 2021 6.240 6.770 6.110 6.490 51,479 +0.14(+2.20%)
Sep 16, 2021 6.370 6.370 6.050 6.350 20,912 -0.04(-0.63%)
Sep 15, 2021 6.350 6.425 6.050 6.390 39,509 +0.00(+0.00%)
Sep 14, 2021 6.514 6.514 6.226 6.390 16,551 +0.14(+2.24%)
Sep 13, 2021 6.450 6.450 6.100 6.250 5,266 -0.11(-1.73%)
Sep 10, 2021 6.290 6.370 6.290 6.360 4,062 +0.06(+0.95%)
Sep 09, 2021 6.300 6.364 6.110 6.300 6,308 -0.03(-0.40%)
Sep 08, 2021 6.270 6.490 6.100 6.325 84,709 +0.04(+0.56%)
Sep 07, 2021 6.050 7.560 6.050 6.290 153,106 +0.07(+1.13%)
Sep 03, 2021 6.080 6.428 6.067 6.220 51,161 -0.03(-0.48%)
Sep 02, 2021 6.150 6.349 6.150 6.250 3,088 -0.02(-0.32%)
Sep 01, 2021 6.070 6.390 5.654 6.270 40,930 +0.50(+8.67%)
Aug 31, 2021 5.890 5.890 5.770 5.770 5,163 +0.00(+0.00%)
Aug 30, 2021 5.850 5.850 5.750 5.770 4,437 +0.01(+0.17%)
Aug 27, 2021 5.620 5.820 5.600 5.760 3,619 +0.08(+1.41%)
Aug 26, 2021 5.630 5.860 5.630 5.680 5,818 +0.06(+1.07%)
Aug 25, 2021 5.690 5.740 5.620 5.620 2,931 +0.02(+0.36%)
Aug 24, 2021 5.710 5.710 5.600 5.600 11,035 -0.11(-1.93%)
Aug 23, 2021 5.730 5.890 5.710 5.710 13,535 +0.00(+0.00%)
Aug 20, 2021 5.770 5.780 5.710 5.710 15,298 +0.00(+0.00%)
Aug 19, 2021 5.740 5.750 5.710 5.710 10,739 -0.01(-0.17%)
Aug 18, 2021 5.720 5.720 5.720 5.720 574 +0.01(+0.18%)
Aug 17, 2021 5.750 5.750 5.710 5.710 7,100 -0.11(-1.89%)
Aug 16, 2021 5.800 5.820 5.800 5.820 1,960 +0.00(+0.00%)
Aug 13, 2021 5.850 6.000 5.710 5.820 9,841 +0.07(+1.22%)
Aug 12, 2021 5.900 5.905 5.750 5.750 8,763 +0.00(+0.00%)
Aug 11, 2021 5.850 5.870 5.710 5.750 38,090 -0.09(-1.54%)
Aug 10, 2021 5.880 6.021 5.840 5.840 4,795 +0.03(+0.52%)
Aug 09, 2021 5.812 5.812 5.760 5.810 11,067 -0.05(-0.89%)
Aug 06, 2021 5.941 5.941 5.862 5.862 451 -0.11(-1.81%)
Aug 05, 2021 5.750 6.050 5.750 5.970 12,953 +0.27(+4.74%)
Aug 04, 2021 5.530 5.700 5.530 5.700 12,695 -0.02(-0.35%)
Aug 03, 2021 5.600 5.720 5.600 5.720 6,085 +0.04(+0.70%)
Aug 02, 2021 5.750 5.750 5.651 5.680 10,676 -0.05(-0.87%)
Jul 30, 2021 5.680 5.880 5.540 5.730 18,827 -0.00(-0.07%)
Jul 29, 2021 5.890 5.900 5.720 5.734 12,739 -0.15(-2.48%)
Jul 28, 2021 5.920 6.100 5.880 5.880 3,831 -0.07(-1.18%)
Jul 27, 2021 6.110 6.110 5.780 5.950 21,644 -0.24(-3.88%)
Jul 26, 2021 6.200 6.200 6.155 6.190 3,493 -0.02(-0.32%)
Jul 23, 2021 6.118 6.210 6.020 6.210 5,690 +0.11(+1.80%)
Jul 22, 2021 6.110 6.130 6.100 6.100 12,819 +0.05(+0.83%)
Jul 21, 2021 5.980 6.114 5.935 6.050 25,334 +0.15(+2.54%)
Jul 20, 2021 5.960 6.170 5.820 5.900 15,217 -0.03(-0.51%)
Jul 19, 2021 6.160 6.290 5.880 5.930 37,868 -0.17(-2.79%)
Jul 16, 2021 6.290 6.290 6.100 6.100 6,484 -0.12(-2.01%)
Jul 15, 2021 6.380 6.400 6.100 6.225 63,056 -0.10(-1.50%)
Jul 14, 2021 6.553 6.565 6.000 6.320 136,146 -0.31(-4.68%)
Jul 13, 2021 6.400 6.890 6.240 6.630 101,487 +0.31(+4.91%)
Jul 12, 2021 6.420 6.420 6.260 6.320 4,625 -0.06(-0.94%)
Jul 09, 2021 6.310 6.380 6.280 6.380 21,708 +0.04(+0.63%)
Jul 08, 2021 6.490 6.490 6.250 6.340 18,129 -0.05(-0.78%)
Jul 07, 2021 6.360 6.660 6.350 6.390 6,703 -0.02(-0.31%)
Jul 06, 2021 6.730 6.742 6.380 6.410 25,543 -0.29(-4.33%)
Jul 02, 2021 6.770 6.895 6.700 6.700 7,384 -0.06(-0.89%)
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.