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

Perma-Fix Envir (NQ: PESI )

10.63 -0.31 (-2.83%)
Streaming Delayed Price Updated: 11:43 AM 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, 2023 11.70 11.94 11.35 11.78 136,402 +0.08(+0.68%)
Mar 30, 2023 11.53 11.98 11.23 11.70 137,388 +0.35(+3.08%)
Mar 29, 2023 12.00 12.00 10.80 11.35 281,170 -0.64(-5.38%)
Mar 28, 2023 11.00 12.00 10.48 11.99 322,575 +1.01(+9.24%)
Mar 27, 2023 10.85 11.50 10.75 10.98 285,511 +0.59(+5.68%)
Mar 24, 2023 9.220 10.53 9.130 10.39 196,688 +1.11(+11.96%)
Mar 23, 2023 8.590 9.685 7.710 9.280 310,839 +0.28(+3.11%)
Mar 22, 2023 8.930 9.000 8.560 9.000 117,877 -0.10(-1.10%)
Mar 21, 2023 9.130 9.218 8.820 9.100 146,108 +0.14(+1.56%)
Mar 20, 2023 9.000 9.290 8.600 8.960 260,267 +0.06(+0.67%)
Mar 17, 2023 8.780 8.940 8.492 8.900 161,342 +0.12(+1.37%)
Mar 16, 2023 8.400 8.780 8.315 8.780 74,635 +0.29(+3.42%)
Mar 15, 2023 8.350 8.490 8.060 8.490 66,509 +0.18(+2.17%)
Mar 14, 2023 8.650 8.652 8.040 8.310 144,971 -0.30(-3.48%)
Mar 13, 2023 8.170 8.960 8.170 8.610 226,961 +0.46(+5.64%)
Mar 10, 2023 7.400 8.160 7.380 8.150 162,858 +0.77(+10.43%)
Mar 09, 2023 7.285 7.480 7.137 7.380 34,932 +0.14(+1.93%)
Mar 08, 2023 7.850 7.870 6.930 7.240 131,196 -0.52(-6.70%)
Mar 07, 2023 6.850 7.860 6.850 7.760 350,045 +1.00(+14.79%)
Mar 06, 2023 6.820 6.910 6.400 6.760 88,259 -0.07(-1.02%)
Mar 03, 2023 6.900 7.019 6.830 6.830 23,570 -0.07(-1.01%)
Mar 02, 2023 6.900 7.035 6.900 6.900 11,420 -0.02(-0.29%)
Mar 01, 2023 7.000 7.075 6.900 6.920 28,547 -0.06(-0.86%)
Feb 28, 2023 7.030 7.250 6.900 6.980 112,726 -0.05(-0.71%)
Feb 27, 2023 6.790 7.080 6.790 7.030 35,326 +0.20(+2.93%)
Feb 24, 2023 6.800 7.040 6.700 6.830 35,447 -0.03(-0.44%)
Feb 23, 2023 6.930 6.940 6.700 6.860 27,645 -0.08(-1.15%)
Feb 22, 2023 6.680 7.020 6.670 6.940 58,619 +0.25(+3.74%)
Feb 21, 2023 6.800 6.800 6.635 6.690 29,613 -0.14(-2.05%)
Feb 17, 2023 6.850 6.930 6.220 6.830 57,224 -0.10(-1.44%)
Feb 16, 2023 6.400 6.940 6.300 6.930 141,281 +0.50(+7.78%)
Feb 15, 2023 6.460 6.615 6.210 6.430 59,983 -0.21(-3.16%)
Feb 14, 2023 6.520 6.890 6.350 6.640 170,544 +0.29(+4.55%)
Feb 13, 2023 6.070 6.500 6.030 6.351 153,216 +0.33(+5.50%)
Feb 10, 2023 6.040 6.040 5.950 6.020 36,137 -0.01(-0.17%)
Feb 09, 2023 6.070 6.080 5.896 6.030 71,531 -0.03(-0.50%)
Feb 08, 2023 6.000 6.250 6.000 6.060 190,157 +0.01(+0.17%)
Feb 07, 2023 5.880 6.060 5.848 6.050 91,571 +0.22(+3.77%)
Feb 06, 2023 5.730 6.199 5.600 5.830 126,039 +0.26(+4.67%)
Feb 03, 2023 5.440 5.650 5.220 5.570 213,029 +0.52(+10.30%)
Feb 02, 2023 4.840 5.050 4.800 5.050 148,427 +0.34(+7.22%)
Feb 01, 2023 4.200 4.870 4.200 4.710 124,390 +0.56(+13.49%)
Jan 31, 2023 3.940 4.240 3.939 4.150 111,643 +0.28(+7.24%)
Jan 30, 2023 3.925 3.925 3.870 3.870 3,022 -0.05(-1.40%)
Jan 27, 2023 3.890 3.950 3.890 3.925 13,488 +0.03(+0.90%)
Jan 26, 2023 3.910 3.920 3.890 3.890 9,090 +0.00(+0.00%)
Jan 25, 2023 3.920 3.920 3.890 3.890 6,838 -0.01(-0.26%)
Jan 24, 2023 3.880 3.910 3.880 3.900 20,125 +0.09(+2.36%)
Jan 23, 2023 3.840 3.910 3.710 3.810 34,857 -0.07(-1.80%)
Jan 20, 2023 3.890 3.910 3.880 3.880 16,113 -0.07(-1.77%)
Jan 19, 2023 3.920 3.950 3.807 3.950 12,456 +0.09(+2.33%)
Jan 18, 2023 3.960 4.020 3.850 3.860 5,000 -0.14(-3.50%)
Jan 17, 2023 3.960 4.010 3.960 4.000 56,425 +0.05(+1.27%)
Jan 13, 2023 3.977 3.977 3.850 3.950 10,894 -0.01(-0.25%)
Jan 12, 2023 3.858 4.010 3.858 3.960 15,771 +0.07(+1.80%)
Jan 11, 2023 3.930 4.060 3.840 3.890 25,487 -0.20(-4.89%)
Jan 10, 2023 4.131 4.131 3.890 4.090 68,109 +0.09(+2.38%)
Jan 09, 2023 4.090 4.090 3.950 3.995 42,573 +0.04(+1.14%)
Jan 06, 2023 3.619 4.321 3.600 3.950 85,806 +0.26(+7.05%)
Jan 05, 2023 3.560 3.690 3.560 3.690 28,576 +0.05(+1.37%)
Jan 04, 2023 3.680 3.680 3.615 3.640 18,222 -0.02(-0.55%)
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.