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 (%)
Mar 31, 2017 3.150 3.200 3.150 3.150 4,482 +0.05(+1.61%)
Mar 30, 2017 3.150 3.181 3.050 3.100 13,781 +0.00(+0.00%)
Mar 29, 2017 3.100 3.140 3.100 3.100 1,648 -0.05(-1.59%)
Mar 28, 2017 3.100 3.200 3.100 3.150 2,802 +0.05(+1.61%)
Mar 27, 2017 3.150 3.200 3.100 3.100 7,198 -0.05(-1.59%)
Mar 24, 2017 3.150 3.150 3.100 3.150 41,365 +0.00(+0.00%)
Mar 23, 2017 3.100 3.150 3.100 3.150 6,767 +0.00(+0.00%)
Mar 22, 2017 3.300 3.300 3.050 3.150 17,573 -0.05(-1.56%)
Mar 21, 2017 3.200 3.350 3.050 3.200 85,675 +0.10(+3.23%)
Mar 20, 2017 3.000 3.235 3.000 3.100 11,082 +0.10(+3.33%)
Mar 17, 2017 3.000 3.095 3.000 3.000 4,364 +0.00(+0.00%)
Mar 16, 2017 3.100 3.100 3.000 3.000 7,294 +0.00(+0.00%)
Mar 15, 2017 2.950 3.100 2.900 3.000 13,513 +0.10(+3.45%)
Mar 14, 2017 3.000 3.100 2.900 2.900 8,192 -0.15(-4.92%)
Mar 13, 2017 2.950 3.100 2.950 3.050 18,392 +0.10(+3.39%)
Mar 10, 2017 2.950 3.000 2.900 2.950 11,198 -0.03(-0.86%)
Mar 09, 2017 2.914 3.000 2.900 2.975 2,836 +0.03(+0.86%)
Mar 08, 2017 2.950 3.050 2.900 2.950 23,926 +0.00(+0.00%)
Mar 07, 2017 3.000 3.150 2.950 2.950 19,697 -0.10(-3.28%)
Mar 06, 2017 3.095 3.100 3.000 3.050 14,818 -0.10(-3.17%)
Mar 03, 2017 3.050 3.150 3.050 3.150 1,428 +0.00(+0.00%)
Mar 02, 2017 2.950 3.150 2.950 3.150 17,175 +0.15(+5.00%)
Mar 01, 2017 2.950 3.100 2.950 3.000 14,365 +0.05(+1.69%)
Feb 28, 2017 3.000 3.000 2.950 2.950 9,951 -0.05(-1.67%)
Feb 27, 2017 3.000 3.000 2.900 3.000 3,429 +0.10(+3.45%)
Feb 24, 2017 3.000 3.150 2.900 2.900 27,226 -0.10(-3.33%)
Feb 23, 2017 3.300 3.300 2.975 3.000 57,078 -0.20(-6.25%)
Feb 22, 2017 3.350 3.350 3.150 3.200 3,145 -0.15(-4.48%)
Feb 21, 2017 3.150 3.450 3.100 3.350 15,129 +0.23(+7.20%)
Feb 17, 2017 3.125 3.125 3.125 0 +0.27(+9.65%)
Feb 16, 2017 3.200 3.250 2.850 2.850 193,066 -0.35(-10.94%)
Feb 15, 2017 3.250 3.350 3.200 3.200 71,960 -0.10(-3.03%)
Feb 14, 2017 3.431 3.431 3.300 3.300 17,458 +0.00(+0.00%)
Feb 13, 2017 3.350 3.360 3.250 3.300 88,980 -0.15(-4.35%)
Feb 10, 2017 3.450 3.450 3.350 3.450 14,881 +0.05(+1.47%)
Feb 09, 2017 3.500 3.550 3.300 3.400 12,365 +0.10(+3.03%)
Feb 08, 2017 3.350 3.375 3.300 3.300 9,086 +0.00(+0.00%)
Feb 07, 2017 3.400 3.400 3.250 3.300 22,705 -0.08(-2.22%)
Feb 06, 2017 3.400 3.450 3.350 3.375 24,940 -0.02(-0.74%)
Feb 03, 2017 3.400 3.413 3.350 3.400 10,356 -0.05(-1.45%)
Feb 02, 2017 3.450 3.450 3.350 3.450 5,164 +0.10(+2.99%)
Feb 01, 2017 3.450 3.466 3.300 3.350 6,696 +0.05(+1.52%)
Jan 31, 2017 3.450 3.525 3.300 3.300 22,024 -0.25(-7.04%)
Jan 30, 2017 3.400 3.550 3.400 3.550 5,098 +0.09(+2.75%)
Jan 27, 2017 3.550 3.550 3.450 3.455 16,327 -0.09(-2.68%)
Jan 26, 2017 3.600 3.635 3.550 3.550 3,999 -0.05(-1.39%)
Jan 25, 2017 3.600 3.625 3.555 3.600 2,243 -0.01(-0.28%)
Jan 24, 2017 3.610 3.610 3.610 3.610 239 +0.01(+0.28%)
Jan 23, 2017 3.700 3.750 3.600 3.600 23,783 -0.10(-2.70%)
Jan 20, 2017 3.750 3.750 3.671 3.700 50,836 -0.08(-2.00%)
Jan 19, 2017 3.750 3.776 3.750 3.776 1,671 +0.00(+0.02%)
Jan 18, 2017 3.750 3.823 3.750 3.775 3,033 -0.02(-0.66%)
Jan 17, 2017 3.850 3.850 3.800 3.800 1,058 -0.10(-2.56%)
Jan 13, 2017 3.900 3.900 3.900 0 +0.10(+2.77%)
Jan 12, 2017 3.800 3.837 3.750 3.795 8,653 -0.09(-2.25%)
Jan 11, 2017 3.882 3.882 3.882 3.882 279 +0.03(+0.84%)
Jan 10, 2017 3.800 3.850 3.800 3.850 3,630 +0.10(+2.67%)
Jan 09, 2017 3.750 3.812 3.750 3.750 14,218 +0.00(+0.00%)
Jan 06, 2017 3.850 3.945 3.750 3.750 2,531 -0.15(-3.85%)
Jan 05, 2017 3.912 4.000 3.800 3.900 8,121 +0.10(+2.63%)
Jan 04, 2017 3.850 3.945 3.800 3.800 4,806 +0.00(+0.00%)
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.