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

Perma-Fix Envir (NQ: PESI )

10.61 -0.33 (-3.02%)
Streaming Delayed Price Updated: 12:16 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 (%)
Oct 31, 2014 4.130 4.150 4.030 4.100 6,339 +0.02(+0.49%)
Oct 30, 2014 4.070 4.091 4.070 4.080 1,332 -0.03(-0.71%)
Oct 29, 2014 4.120 4.120 4.090 4.109 3,698 +0.01(+0.23%)
Oct 28, 2014 4.120 4.120 4.097 4.100 1,775 +0.01(+0.24%)
Oct 27, 2014 4.040 4.090 4.050 4.090 1,134 +0.04(+0.99%)
Oct 24, 2014 3.990 4.140 3.990 4.050 2,836 +0.03(+0.80%)
Oct 22, 2014 4.010 4.018 4.018 4.018 23 +0.05(+1.21%)
Oct 21, 2014 4.100 4.100 3.970 3.970 1,487 +0.01(+0.25%)
Oct 20, 2014 3.900 4.100 3.900 3.960 5,953 -0.03(-0.75%)
Oct 17, 2014 3.980 4.100 3.760 3.990 27,153 +0.02(+0.50%)
Oct 16, 2014 3.790 3.990 3.780 3.970 11,446 +0.12(+3.12%)
Oct 15, 2014 4.000 4.000 3.750 3.850 5,586 -0.24(-5.87%)
Oct 14, 2014 3.750 4.390 3.750 4.090 121,226 +0.34(+9.07%)
Oct 13, 2014 3.750 3.764 3.750 3.750 1,442 -0.01(-0.27%)
Oct 10, 2014 3.750 3.830 3.750 3.760 13,250 +0.01(+0.27%)
Oct 09, 2014 3.720 3.850 3.720 3.750 19,549 -0.02(-0.53%)
Oct 08, 2014 3.670 3.880 3.650 3.770 53,882 +0.07(+1.89%)
Oct 07, 2014 3.730 3.800 3.650 3.700 119,802 -0.10(-2.63%)
Oct 06, 2014 3.810 3.812 3.800 3.800 17,848 -0.05(-1.30%)
Oct 03, 2014 3.830 3.880 3.820 3.850 17,634 +0.03(+0.79%)
Oct 02, 2014 3.820 3.820 3.820 3.820 4,101 -0.02(-0.39%)
Oct 01, 2014 3.820 3.850 3.700 3.835 9,407 +0.02(+0.39%)
Sep 30, 2014 3.740 3.870 3.740 3.820 2,233 +0.12(+3.24%)
Sep 29, 2014 3.800 3.800 3.670 3.700 2,800 +0.02(+0.54%)
Sep 26, 2014 3.660 3.770 3.660 3.680 7,122 -0.06(-1.60%)
Sep 24, 2014 3.740 3.740 3.740 3.740 52 +0.00(+0.00%)
Sep 22, 2014 3.560 3.740 3.740 3.740 40 +0.11(+3.03%)
Sep 19, 2014 3.820 3.820 3.620 3.630 17,154 -0.24(-6.20%)
Sep 18, 2014 3.670 3.970 3.670 3.870 4,883 +0.17(+4.65%)
Sep 17, 2014 3.610 4.000 3.610 3.698 2,738 +0.07(+1.87%)
Sep 16, 2014 3.680 3.830 3.610 3.630 3,732 -0.06(-1.63%)
Sep 15, 2014 3.650 3.704 3.600 3.690 2,172 -0.01(-0.27%)
Sep 12, 2014 3.670 3.930 3.600 3.700 4,509 +0.03(+0.82%)
Sep 11, 2014 3.640 3.840 3.610 3.670 6,354 +0.01(+0.27%)
Sep 10, 2014 3.730 3.860 3.650 3.660 20,431 -0.12(-3.17%)
Sep 09, 2014 3.790 3.850 3.730 3.780 23,790 -0.01(-0.26%)
Sep 08, 2014 3.950 3.950 3.770 3.790 21,080 -0.12(-3.07%)
Sep 05, 2014 3.900 3.968 3.808 3.910 9,890 +0.00(+0.00%)
Sep 04, 2014 3.810 4.030 3.810 3.910 12,433 +0.11(+2.89%)
Sep 03, 2014 3.790 3.900 3.790 3.800 31,369 -0.06(-1.55%)
Sep 02, 2014 3.850 3.962 3.850 3.860 9,174 +0.00(+0.00%)
Aug 29, 2014 3.900 3.860 3.860 3.860 17,200 -0.01(-0.26%)
Aug 28, 2014 3.980 4.060 3.870 3.870 8,290 -0.05(-1.28%)
Aug 27, 2014 4.160 4.160 3.880 3.920 39,906 +0.02(+0.48%)
Aug 26, 2014 3.930 3.930 3.900 3.901 17,912 -0.06(-1.48%)
Aug 25, 2014 3.900 3.960 3.900 3.960 9,426 +0.05(+1.17%)
Aug 22, 2014 3.900 3.914 3.900 3.914 2,030 +0.00(+0.10%)
Aug 21, 2014 3.920 3.920 3.820 3.910 49,963 -0.10(-2.49%)
Aug 20, 2014 4.110 4.110 3.900 4.010 23,404 -0.19(-4.52%)
Aug 19, 2014 4.170 4.250 4.110 4.200 3,687 +0.00(+0.00%)
Aug 18, 2014 4.180 4.250 4.110 4.200 4,227 -0.01(-0.24%)
Aug 15, 2014 4.130 4.240 4.130 4.210 881 -0.06(-1.41%)
Aug 14, 2014 4.223 4.275 4.152 4.270 2,585 +0.05(+1.18%)
Aug 13, 2014 4.299 4.300 4.200 4.220 3,291 -0.06(-1.40%)
Aug 12, 2014 4.299 4.299 4.290 4.280 1,400 -0.01(-0.23%)
Aug 11, 2014 4.330 4.420 4.192 4.290 28,591 -0.12(-2.72%)
Aug 08, 2014 4.300 4.420 4.300 4.410 7,761 +0.02(+0.46%)
Aug 07, 2014 4.280 4.400 4.270 4.390 7,700 -0.02(-0.45%)
Aug 06, 2014 4.000 4.410 3.960 4.410 10,683 +0.15(+3.52%)
Aug 05, 2014 4.040 4.290 4.030 4.260 3,280 +0.19(+4.67%)
Aug 04, 2014 4.290 4.410 4.070 4.070 2,342 -0.15(-3.58%)
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.