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 (%)
Nov 30, 2017 3.950 4.005 3.950 3.950 2,025 -0.05(-1.25%)
Nov 29, 2017 4.000 4.000 3.950 4.000 1,715 +0.05(+1.27%)
Nov 28, 2017 3.950 4.000 3.950 3.950 1,740 -0.05(-1.25%)
Nov 27, 2017 3.850 4.000 3.850 4.000 4,362 +0.10(+2.56%)
Nov 24, 2017 3.900 3.900 3.800 3.900 10,279 +0.00(+0.00%)
Nov 22, 2017 4.020 4.020 3.800 3.900 3,803 -0.05(-1.27%)
Nov 21, 2017 4.018 4.050 3.950 3.950 20,360 +0.00(+0.00%)
Nov 20, 2017 4.000 4.000 3.950 3.950 1,368 +0.00(+0.00%)
Nov 17, 2017 3.900 4.000 3.675 3.950 54,688 +0.00(+0.00%)
Nov 16, 2017 3.950 4.000 3.900 3.950 2,191 -0.05(-1.25%)
Nov 15, 2017 4.000 4.000 3.900 4.000 3,070 +0.00(+0.00%)
Nov 14, 2017 4.050 3.900 4.000 27,317 -0.05(-1.23%)
Nov 13, 2017 3.900 4.050 3.900 4.050 27,528 +0.15(+3.85%)
Nov 10, 2017 3.750 4.000 3.650 3.900 22,895 +0.30(+8.33%)
Nov 09, 2017 4.000 4.000 3.600 3.600 40,217 -0.40(-10.00%)
Nov 08, 2017 4.000 4.050 3.968 4.000 28,482 +0.00(+0.00%)
Nov 07, 2017 4.028 4.028 3.900 4.000 25,810 -0.05(-1.23%)
Nov 06, 2017 3.850 4.050 3.850 4.050 29,768 +0.20(+5.19%)
Nov 03, 2017 3.800 3.850 3.800 3.850 13,816 +0.00(+0.00%)
Nov 02, 2017 3.800 3.850 3.800 3.850 1,138 +0.00(+0.00%)
Nov 01, 2017 3.750 3.850 3.750 3.850 11,037 +0.10(+2.53%)
Oct 31, 2017 3.700 3.800 3.700 3.755 579 +0.00(+0.13%)
Oct 30, 2017 3.750 3.800 3.750 3.750 2,300 -0.05(-1.32%)
Oct 27, 2017 3.700 3.800 3.700 3.800 5,875 +0.20(+5.56%)
Oct 26, 2017 3.600 3.750 3.600 3.600 6,637 +0.00(+0.00%)
Oct 25, 2017 3.700 3.700 3.600 3.600 739 -0.10(-2.70%)
Oct 24, 2017 3.600 3.700 3.600 3.700 26,986 +0.00(+0.00%)
Oct 23, 2017 3.550 3.700 3.550 3.700 7,114 +0.10(+2.78%)
Oct 20, 2017 3.550 3.600 3.550 3.600 2,686 +0.00(+0.00%)
Oct 19, 2017 3.650 3.700 3.590 3.600 27,758 -0.10(-2.70%)
Oct 18, 2017 3.650 3.700 3.650 3.700 2,939 +0.05(+1.37%)
Oct 17, 2017 3.650 3.700 3.650 3.650 3,496 +0.00(+0.00%)
Oct 16, 2017 3.650 3.750 3.650 3.650 1,797 -0.05(-1.35%)
Oct 13, 2017 3.700 3.700 3.695 3.700 6,804 +0.05(+1.37%)
Oct 12, 2017 3.700 3.700 3.650 3.650 3,574 -0.05(-1.35%)
Oct 11, 2017 3.800 3.850 3.650 3.700 15,026 -0.05(-1.33%)
Oct 10, 2017 3.850 3.850 3.750 3.750 1,872 -0.10(-2.60%)
Oct 09, 2017 3.800 3.850 3.800 3.850 1,090 +0.00(+0.00%)
Oct 06, 2017 3.850 3.850 3.800 3.850 1,034 +0.02(+0.65%)
Oct 05, 2017 3.840 3.850 3.805 3.825 14,144 -0.02(-0.65%)
Oct 04, 2017 3.850 3.850 3.850 3.850 2,179 +0.00(+0.00%)
Oct 03, 2017 3.900 4.000 3.850 3.850 22,742 -0.07(-1.91%)
Oct 02, 2017 3.850 4.000 3.850 3.925 4,901 +0.12(+3.29%)
Sep 29, 2017 3.900 3.900 3.800 3.800 3,164 -0.15(-3.80%)
Sep 28, 2017 3.900 3.950 3.800 3.950 29,893 +0.10(+2.60%)
Sep 27, 2017 4.050 4.050 3.850 3.850 7,783 -0.15(-3.75%)
Sep 26, 2017 4.000 4.000 4.000 4.000 156 +0.00(+0.00%)
Sep 25, 2017 4.050 4.050 4.000 4.000 953 +0.00(+0.00%)
Sep 22, 2017 3.950 4.000 3.950 4.000 12,129 +0.10(+2.56%)
Sep 21, 2017 3.850 3.900 3.850 3.900 609 +0.00(+0.00%)
Sep 20, 2017 3.900 4.050 3.800 3.900 6,390 -0.05(-1.27%)
Sep 19, 2017 3.850 3.950 3.850 3.950 9,259 +0.05(+1.28%)
Sep 18, 2017 3.800 3.900 3.800 3.900 18,648 +0.10(+2.63%)
Sep 15, 2017 3.900 3.940 3.800 3.800 4,284 -0.05(-1.30%)
Sep 14, 2017 3.900 3.950 3.800 3.850 16,178 -0.15(-3.75%)
Sep 13, 2017 4.050 4.050 3.950 4.000 6,255 +0.05(+1.27%)
Sep 12, 2017 4.100 4.100 3.950 3.950 8,892 -0.20(-4.82%)
Sep 11, 2017 4.300 4.300 4.112 4.150 14,069 -0.15(-3.49%)
Sep 08, 2017 4.055 4.300 4.050 4.300 72,142 +0.24(+5.89%)
Sep 07, 2017 3.900 4.150 3.869 4.061 36,178 +0.26(+6.87%)
Sep 06, 2017 3.400 3.900 3.400 3.800 22,868 +0.20(+5.56%)
Sep 05, 2017 3.600 3.437 3.600 39,245 +0.15(+4.35%)
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.