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, 2020 5.970 5.970 5.970 36,747 +0.02(+0.34%)
Dec 30, 2020 5.910 5.950 5.860 5.950 36,747 +0.03(+0.51%)
Dec 29, 2020 5.910 5.920 5.830 5.920 27,389 +0.00(+0.00%)
Dec 28, 2020 6.040 6.120 5.890 5.920 31,459 -0.13(-2.15%)
Dec 24, 2020 5.990 6.050 5.980 6.050 4,800 +0.06(+1.00%)
Dec 23, 2020 6.070 6.080 5.800 5.990 93,837 -0.01(-0.17%)
Dec 22, 2020 5.980 6.150 5.980 6.000 14,986 -0.01(-0.17%)
Dec 21, 2020 6.250 6.250 5.970 6.010 27,881 -0.13(-2.12%)
Dec 18, 2020 6.300 6.300 6.140 6.140 47,400 -0.16(-2.54%)
Dec 17, 2020 6.363 6.415 6.180 6.300 41,790 +0.04(+0.64%)
Dec 16, 2020 6.275 6.300 6.225 6.260 14,393 +0.00(+0.08%)
Dec 15, 2020 6.150 6.295 6.150 6.255 22,820 +0.04(+0.72%)
Dec 14, 2020 6.210 6.400 6.180 6.210 10,591 -0.01(-0.16%)
Dec 11, 2020 6.250 6.270 6.164 6.220 24,900 -0.09(-1.43%)
Dec 10, 2020 6.370 6.480 6.300 6.310 16,089 -0.08(-1.25%)
Dec 09, 2020 6.390 6.509 6.390 6.390 12,032 -0.14(-2.14%)
Dec 08, 2020 6.550 6.640 6.500 6.530 4,617 -0.01(-0.15%)
Dec 07, 2020 6.370 6.640 6.370 6.540 53,997 +0.04(+0.62%)
Dec 04, 2020 6.390 6.500 6.376 6.500 16,200 +0.11(+1.72%)
Dec 03, 2020 6.340 6.460 6.291 6.390 24,448 +0.00(+0.00%)
Dec 02, 2020 6.415 6.415 6.200 6.390 6,531 +0.13(+2.16%)
Dec 01, 2020 6.400 6.400 6.140 6.255 35,734 -0.09(-1.50%)
Nov 30, 2020 6.520 6.520 6.320 6.350 12,059 +0.01(+0.16%)
Nov 27, 2020 6.482 6.520 6.310 6.340 4,000 +0.05(+0.79%)
Nov 25, 2020 6.320 6.430 6.260 6.290 141,900 -0.12(-1.87%)
Nov 24, 2020 6.320 6.510 6.310 6.410 17,221 +0.02(+0.31%)
Nov 23, 2020 6.360 6.490 6.240 6.390 34,875 -0.10(-1.54%)
Nov 20, 2020 6.340 6.590 6.280 6.490 8,100 +0.07(+1.09%)
Nov 19, 2020 6.360 6.490 6.300 6.420 9,793 -0.05(-0.77%)
Nov 18, 2020 6.800 6.800 6.360 6.470 30,609 -0.24(-3.58%)
Nov 17, 2020 6.840 6.860 6.689 6.710 10,449 -0.11(-1.61%)
Nov 16, 2020 6.850 6.870 6.820 6.820 2,117 +0.06(+0.89%)
Nov 13, 2020 6.760 6.940 6.700 6.760 10,600 -0.09(-1.31%)
Nov 12, 2020 6.764 6.930 6.764 6.850 3,054 +0.12(+1.78%)
Nov 11, 2020 6.700 6.800 6.600 6.730 6,151 +0.08(+1.20%)
Nov 10, 2020 6.360 6.690 6.300 6.650 25,930 +0.35(+5.56%)
Nov 09, 2020 6.200 6.425 6.180 6.300 19,994 +0.19(+3.11%)
Nov 06, 2020 6.000 6.260 5.910 6.110 17,400 -0.05(-0.81%)
Nov 05, 2020 6.990 6.990 6.010 6.160 104,310 -0.63(-9.26%)
Nov 04, 2020 6.915 6.980 6.780 6.788 18,243 -0.15(-2.18%)
Nov 03, 2020 6.870 6.950 6.794 6.940 19,840 -0.00(-0.07%)
Nov 02, 2020 6.900 6.980 6.857 6.945 24,384 +0.10(+1.39%)
Oct 30, 2020 6.930 6.940 6.780 6.850 1,400 -0.08(-1.15%)
Oct 29, 2020 6.754 6.930 6.754 6.930 12,333 +0.03(+0.43%)
Oct 28, 2020 6.620 7.060 6.340 6.900 63,229 +0.20(+2.99%)
Oct 27, 2020 6.800 6.850 6.700 6.700 15,276 -0.12(-1.76%)
Oct 26, 2020 6.890 6.890 6.810 6.820 2,383 -0.04(-0.58%)
Oct 23, 2020 6.850 6.901 6.840 6.860 1,500 +0.03(+0.44%)
Oct 22, 2020 6.890 6.930 6.730 6.830 13,870 -0.16(-2.29%)
Oct 21, 2020 7.000 7.000 6.850 6.990 10,906 +0.13(+1.90%)
Oct 20, 2020 6.870 6.980 6.780 6.860 9,756 -0.11(-1.58%)
Oct 19, 2020 6.980 6.980 6.810 6.970 2,893 +0.04(+0.63%)
Oct 16, 2020 6.720 6.940 6.600 6.926 11,400 +0.09(+1.32%)
Oct 15, 2020 6.940 6.990 6.760 6.837 32,947 -0.01(-0.12%)
Oct 14, 2020 7.075 7.075 6.800 6.845 4,956 -0.20(-2.77%)
Oct 13, 2020 7.010 7.129 7.010 7.040 6,918 +0.02(+0.28%)
Oct 12, 2020 7.000 7.130 6.900 7.020 19,043 -0.08(-1.13%)
Oct 09, 2020 6.950 7.100 6.900 7.100 11,200 +0.15(+2.16%)
Oct 08, 2020 7.100 7.100 6.880 6.950 6,255 -0.15(-2.11%)
Oct 07, 2020 7.014 7.100 7.014 7.100 7,313 +0.10(+1.43%)
Oct 06, 2020 6.750 7.100 6.700 7.000 106,831 +0.29(+4.32%)
Oct 05, 2020 6.880 6.900 6.540 6.710 9,266 -0.24(-3.45%)
Oct 02, 2020 6.800 6.990 6.700 6.950 5,600 +0.04(+0.58%)
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.