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

Perma-Fix Envir (NQ: PESI )

10.67 -0.27 (-2.47%)
Streaming Delayed Price Updated: 1:52 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, 2019 4.900 4.900 4.700 4.750 13,002 -0.10(-2.08%)
Oct 30, 2019 4.829 4.980 4.800 4.851 12,239 -0.05(-1.01%)
Oct 29, 2019 4.940 5.000 4.900 4.900 7,737 -0.08(-1.61%)
Oct 28, 2019 4.990 4.990 4.946 4.980 4,150 +0.16(+3.32%)
Oct 25, 2019 4.840 5.064 4.670 4.820 38,200 -0.13(-2.63%)
Oct 24, 2019 4.610 5.200 4.610 4.950 34,113 +0.37(+8.08%)
Oct 23, 2019 4.590 4.600 4.510 4.580 4,459 +0.01(+0.22%)
Oct 22, 2019 4.450 4.570 4.447 4.570 22,022 +0.17(+3.86%)
Oct 21, 2019 4.480 4.480 4.350 4.400 24,050 +0.07(+1.62%)
Oct 18, 2019 4.400 4.470 4.300 4.330 20,300 -0.13(-2.91%)
Oct 17, 2019 4.600 4.710 4.450 4.460 17,614 -0.09(-1.98%)
Oct 16, 2019 4.500 4.770 4.500 4.550 13,826 -0.06(-1.30%)
Oct 15, 2019 4.760 4.915 4.570 4.610 37,959 -0.24(-4.98%)
Oct 14, 2019 4.799 4.970 4.799 4.852 2,662 -0.06(-1.19%)
Oct 11, 2019 4.920 5.200 4.910 4.910 25,700 -0.08(-1.60%)
Oct 10, 2019 4.886 5.040 4.859 4.990 34,949 +0.11(+2.25%)
Oct 09, 2019 5.000 5.140 4.850 4.880 10,654 -0.10(-2.01%)
Oct 08, 2019 4.740 5.080 4.733 4.980 26,283 +0.22(+4.62%)
Oct 07, 2019 5.300 5.300 4.720 4.760 75,676 -0.52(-9.85%)
Oct 04, 2019 5.280 5.350 5.150 5.280 36,000 +0.03(+0.57%)
Oct 03, 2019 4.980 5.250 4.980 5.250 67,580 +0.28(+5.63%)
Oct 02, 2019 4.670 5.080 4.590 4.970 79,357 +0.22(+4.63%)
Oct 01, 2019 4.590 4.750 4.500 4.750 16,210 +0.21(+4.63%)
Sep 30, 2019 4.640 4.750 4.400 4.540 23,881 +0.15(+3.42%)
Sep 27, 2019 4.560 4.570 4.300 4.390 23,900 -0.24(-5.18%)
Sep 26, 2019 4.600 4.650 4.458 4.630 15,586 +0.08(+1.76%)
Sep 25, 2019 4.671 4.686 4.550 4.550 50,422 -0.07(-1.52%)
Sep 24, 2019 4.630 4.770 4.520 4.620 27,351 +0.07(+1.54%)
Sep 23, 2019 4.250 4.560 4.250 4.550 31,220 +0.16(+3.64%)
Sep 20, 2019 4.200 4.390 4.200 4.390 10,900 +0.23(+5.53%)
Sep 19, 2019 4.230 4.230 4.100 4.160 17,655 -0.12(-2.80%)
Sep 18, 2019 3.950 4.380 3.950 4.280 51,424 +0.42(+10.88%)
Sep 17, 2019 3.939 3.939 3.820 3.860 5,616 -0.04(-1.03%)
Sep 16, 2019 3.860 3.900 3.810 3.900 1,405 +0.04(+1.04%)
Sep 13, 2019 3.868 3.868 3.840 3.860 1,200 +0.08(+2.12%)
Sep 12, 2019 3.780 3.780 3.780 3.780 840 -0.07(-1.82%)
Sep 11, 2019 3.701 3.850 3.701 3.850 10,155 +0.05(+1.32%)
Sep 10, 2019 3.840 3.840 3.800 3.800 626 -0.17(-4.28%)
Sep 09, 2019 4.000 4.000 3.725 3.970 7,298 +0.08(+2.06%)
Sep 06, 2019 3.740 3.900 3.700 3.890 10,200 +0.03(+0.89%)
Sep 05, 2019 3.976 3.976 3.856 3.856 256 +0.06(+1.47%)
Sep 04, 2019 3.747 3.800 3.747 3.800 6,050 +0.10(+2.70%)
Sep 03, 2019 3.830 3.860 3.640 3.700 15,992 -0.29(-7.27%)
Aug 30, 2019 3.949 4.000 3.949 3.990 5,600 +0.09(+2.31%)
Aug 29, 2019 3.900 4.000 3.851 3.900 11,612 -0.10(-2.50%)
Aug 28, 2019 4.000 4.090 3.880 4.000 24,301 +0.15(+3.90%)
Aug 27, 2019 3.870 3.870 3.850 3.850 7,302 -0.15(-3.75%)
Aug 26, 2019 3.710 4.000 3.670 4.000 25,589 +0.19(+4.99%)
Aug 23, 2019 3.720 3.951 3.720 3.810 5,200 +0.11(+2.97%)
Aug 22, 2019 3.860 3.910 3.700 3.700 3,716 -0.27(-6.80%)
Aug 21, 2019 3.970 3.990 3.950 3.970 2,137 -0.03(-0.75%)
Aug 20, 2019 3.757 4.000 3.757 4.000 2,900 +0.00(+0.00%)
Aug 19, 2019 4.000 4.000 3.989 4.000 3,935 +0.00(+0.00%)
Aug 16, 2019 3.920 4.030 3.880 4.000 18,400 +0.06(+1.52%)
Aug 15, 2019 3.854 3.940 3.854 3.940 892 +0.21(+5.63%)
Aug 14, 2019 3.800 3.800 3.720 3.730 12,860 -0.19(-4.85%)
Aug 13, 2019 3.958 3.958 3.800 3.920 26,448 +0.11(+2.89%)
Aug 12, 2019 3.820 3.820 3.800 3.810 721 -0.10(-2.56%)
Aug 09, 2019 3.944 3.944 3.895 3.910 13,100 +0.01(+0.26%)
Aug 08, 2019 4.000 4.140 3.900 3.900 20,687 +0.00(+0.00%)
Aug 07, 2019 3.910 3.910 3.600 3.900 23,081 +0.10(+2.63%)
Aug 06, 2019 3.700 3.800 3.630 3.800 7,970 +0.18(+4.97%)
Aug 05, 2019 3.700 3.754 3.620 3.620 3,133 -0.13(-3.47%)
Aug 02, 2019 3.760 3.910 3.750 3.750 8,300 +0.02(+0.54%)
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.