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

Perma-Fix Envir (NQ: PESI )

10.65 -0.29 (-2.65%)
Streaming Delayed Price Updated: 2:29 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 (%)
Mar 31, 2014 4.590 5.150 4.590 4.880 504,095 +0.29(+6.32%)
Mar 28, 2014 4.330 4.640 4.250 4.590 177,343 +0.17(+3.85%)
Mar 27, 2014 3.710 4.430 3.600 4.420 512,891 +0.76(+20.77%)
Mar 26, 2014 3.740 3.740 3.570 3.660 8,703 +0.01(+0.27%)
Mar 25, 2014 3.710 3.740 3.560 3.650 11,345 -0.02(-0.41%)
Mar 24, 2014 3.740 3.740 3.600 3.665 10,815 -0.08(-2.27%)
Mar 21, 2014 3.740 3.750 3.696 3.750 9,816 +0.05(+1.35%)
Mar 20, 2014 3.710 3.750 3.700 3.700 4,403 -0.05(-1.33%)
Mar 19, 2014 3.650 3.750 3.600 3.750 13,651 +0.14(+3.88%)
Mar 18, 2014 3.550 3.680 3.550 3.610 6,865 +0.03(+0.84%)
Mar 17, 2014 3.550 3.600 3.350 3.580 62,264 +0.00(+0.00%)
Mar 14, 2014 3.550 3.580 3.520 3.580 7,493 -0.02(-0.56%)
Mar 13, 2014 3.615 3.615 3.582 3.600 2,774 +0.01(+0.28%)
Mar 12, 2014 3.590 3.590 3.510 3.590 8,550 -0.01(-0.28%)
Mar 11, 2014 3.630 3.630 3.599 3.600 2,666 +0.01(+0.28%)
Mar 10, 2014 3.650 3.650 3.590 3.590 14,730 -0.05(-1.37%)
Mar 07, 2014 3.600 3.650 3.560 3.640 5,789 +0.03(+0.83%)
Mar 06, 2014 3.620 3.630 3.343 3.610 13,391 -0.03(-0.82%)
Mar 05, 2014 3.590 3.650 3.430 3.640 25,241 +0.01(+0.28%)
Mar 04, 2014 3.400 3.650 3.400 3.630 6,442 -0.01(-0.27%)
Mar 03, 2014 3.480 3.640 3.440 3.640 14,484 +0.16(+4.60%)
Feb 28, 2014 3.550 3.550 3.460 3.480 14,336 +0.01(+0.29%)
Feb 27, 2014 3.510 3.510 3.470 3.470 3,174 -0.04(-1.14%)
Feb 26, 2014 3.500 3.560 3.220 3.510 59,901 -0.07(-1.96%)
Feb 25, 2014 3.600 3.620 3.500 3.580 49,390 -0.02(-0.56%)
Feb 24, 2014 3.580 3.600 3.580 3.600 44,200 +0.04(+1.12%)
Feb 21, 2014 3.580 3.610 3.560 3.560 22,796 -0.04(-1.11%)
Feb 20, 2014 3.600 3.600 3.540 3.600 23,536 +0.04(+1.12%)
Feb 19, 2014 3.550 3.590 3.530 3.560 102,125 +0.02(+0.56%)
Feb 18, 2014 3.420 3.540 3.378 3.540 38,054 +0.10(+2.91%)
Feb 14, 2014 3.350 3.440 3.440 3.440 9,000 +0.04(+1.18%)
Feb 13, 2014 3.270 3.430 3.220 3.400 12,364 +0.00(+0.00%)
Feb 12, 2014 3.370 3.400 3.350 3.400 5,200 +0.02(+0.59%)
Feb 11, 2014 3.360 3.401 3.300 3.380 63,078 +0.26(+8.33%)
Feb 10, 2014 2.810 3.381 2.810 3.120 133,772 +0.00(+0.00%)
Feb 07, 2014 3.090 3.120 3.030 3.120 5,238 +0.00(+0.00%)
Feb 06, 2014 2.960 3.120 2.940 3.120 13,423 +0.14(+4.70%)
Feb 05, 2014 3.030 3.096 2.930 2.980 212,621 -0.02(-0.67%)
Feb 04, 2014 3.060 3.156 2.940 3.000 40,837 -0.06(-1.96%)
Feb 03, 2014 3.220 3.220 3.050 3.060 21,340 -0.18(-5.56%)
Jan 31, 2014 3.300 3.380 3.220 3.240 11,083 -0.11(-3.28%)
Jan 30, 2014 3.400 3.450 3.180 3.350 17,162 -0.06(-1.76%)
Jan 29, 2014 3.410 3.480 3.390 3.410 21,295 -0.05(-1.45%)
Jan 28, 2014 3.490 3.540 3.320 3.460 20,414 -0.06(-1.70%)
Jan 27, 2014 3.560 3.660 3.520 3.520 11,073 -0.01(-0.28%)
Jan 24, 2014 3.610 3.670 3.520 3.530 37,503 -0.12(-3.29%)
Jan 23, 2014 3.710 3.770 3.620 3.650 16,344 -0.10(-2.67%)
Jan 22, 2014 3.730 3.760 3.630 3.750 17,805 +0.01(+0.27%)
Jan 21, 2014 3.650 3.760 3.635 3.740 21,448 +0.07(+1.91%)
Jan 17, 2014 3.650 3.670 3.670 3.670 12,100 +0.03(+0.82%)
Jan 16, 2014 3.640 3.640 3.570 3.640 14,227 -0.03(-0.82%)
Jan 15, 2014 3.583 3.680 3.570 3.670 15,993 +0.09(+2.43%)
Jan 14, 2014 3.610 3.660 3.480 3.583 20,198 -0.05(-1.30%)
Jan 13, 2014 3.600 3.690 3.545 3.630 16,234 -0.01(-0.27%)
Jan 10, 2014 3.600 3.640 3.560 3.640 8,684 +0.04(+1.11%)
Jan 09, 2014 3.480 3.630 3.413 3.600 39,193 +0.15(+4.35%)
Jan 08, 2014 3.400 3.640 3.400 3.450 38,609 -0.05(-1.43%)
Jan 07, 2014 3.320 3.500 3.290 3.500 16,693 +0.24(+7.36%)
Jan 06, 2014 3.360 3.360 3.161 3.260 13,212 -0.08(-2.40%)
Jan 03, 2014 3.120 3.340 3.060 3.340 21,927 +0.19(+6.03%)
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.