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

Perma-Fix Envir (NQ: PESI )

10.55 -0.09 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2019 8.510 9.170 8.210 9.100 76,000 +0.43(+4.96%)
Dec 30, 2019 9.050 9.119 8.570 8.670 32,326 -0.39(-4.30%)
Dec 27, 2019 9.540 9.540 9.060 9.060 33,600 -0.61(-6.31%)
Dec 26, 2019 9.050 9.980 8.670 9.670 177,268 +0.65(+7.27%)
Dec 24, 2019 9.190 9.460 8.510 9.015 123,500 +0.01(+0.06%)
Dec 23, 2019 7.600 9.240 7.435 9.010 316,249 +1.50(+19.97%)
Dec 20, 2019 7.150 7.590 7.100 7.510 25,300 +0.36(+5.03%)
Dec 19, 2019 7.400 7.412 7.150 7.150 11,313 -0.30(-4.09%)
Dec 18, 2019 7.549 7.570 7.270 7.455 15,018 +0.21(+2.83%)
Dec 17, 2019 6.800 7.535 6.510 7.250 55,852 +0.29(+4.17%)
Dec 16, 2019 7.350 7.380 6.920 6.960 28,471 -0.40(-5.43%)
Dec 13, 2019 7.260 7.595 7.250 7.360 24,600 +0.06(+0.82%)
Dec 12, 2019 7.600 7.623 7.090 7.300 26,494 -0.30(-3.95%)
Dec 11, 2019 7.500 7.690 7.498 7.600 8,290 -0.01(-0.13%)
Dec 10, 2019 7.400 7.690 7.400 7.610 100,094 +0.26(+3.54%)
Dec 09, 2019 7.340 7.443 7.160 7.350 36,254 +0.07(+0.96%)
Dec 06, 2019 7.280 7.480 7.280 7.280 46,200 +0.08(+1.11%)
Dec 05, 2019 7.080 7.380 6.880 7.200 52,573 +0.00(+0.00%)
Dec 04, 2019 7.250 7.420 7.025 7.200 67,367 -0.05(-0.69%)
Dec 03, 2019 7.203 7.250 7.036 7.250 23,354 +0.15(+2.11%)
Dec 02, 2019 7.110 7.250 6.890 7.100 27,812 +0.00(+0.00%)
Nov 29, 2019 6.960 7.273 6.956 7.100 11,600 +0.07(+1.00%)
Nov 27, 2019 6.840 7.040 6.840 7.030 36,300 +0.13(+1.88%)
Nov 26, 2019 6.870 7.300 6.870 6.900 71,930 +0.03(+0.44%)
Nov 25, 2019 6.890 6.900 6.600 6.870 95,932 -0.08(-1.15%)
Nov 22, 2019 6.710 7.100 6.600 6.950 53,800 +0.11(+1.61%)
Nov 21, 2019 6.780 7.120 6.600 6.840 97,155 +0.22(+3.32%)
Nov 20, 2019 6.600 6.840 6.380 6.620 40,758 +0.01(+0.15%)
Nov 19, 2019 6.230 6.770 6.160 6.610 58,721 +0.19(+2.96%)
Nov 18, 2019 6.910 6.910 6.310 6.420 81,745 -0.63(-8.94%)
Nov 15, 2019 7.010 7.130 6.770 7.050 39,000 +0.30(+4.44%)
Nov 14, 2019 7.200 7.200 6.650 6.750 98,679 -0.45(-6.25%)
Nov 13, 2019 7.400 7.400 6.812 7.200 108,698 -0.10(-1.37%)
Nov 12, 2019 7.260 7.450 6.890 7.300 102,003 +0.24(+3.40%)
Nov 11, 2019 6.630 7.400 6.629 7.060 351,447 +0.26(+3.90%)
Nov 08, 2019 6.550 6.930 6.300 6.795 221,300 +0.42(+6.50%)
Nov 07, 2019 5.670 6.380 5.280 6.380 541,929 +1.38(+27.60%)
Nov 06, 2019 4.850 5.000 4.850 5.000 11,467 +0.00(+0.00%)
Nov 05, 2019 4.770 5.108 4.770 5.000 71,149 +0.20(+4.17%)
Nov 04, 2019 4.970 4.990 4.750 4.800 11,861 +0.04(+0.84%)
Nov 01, 2019 4.970 4.970 4.667 4.760 19,400 +0.01(+0.21%)
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%)
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.