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 (%)
Jun 30, 2017 3.600 3.700 3.600 3.650 816 -0.05(-1.35%)
Jun 29, 2017 3.550 3.700 3.550 3.700 6,292 +0.20(+5.71%)
Jun 28, 2017 3.600 3.700 3.500 3.500 2,568 -0.15(-4.11%)
Jun 27, 2017 3.500 3.650 3.500 3.650 2,055 +0.15(+4.29%)
Jun 26, 2017 3.750 3.750 3.500 3.500 19,198 -0.25(-6.67%)
Jun 23, 2017 3.700 3.750 3.650 3.750 31,007 +0.00(+0.00%)
Jun 22, 2017 3.600 3.750 3.600 3.750 3,757 +0.20(+5.63%)
Jun 21, 2017 3.650 3.650 3.500 3.550 12,997 -0.05(-1.39%)
Jun 20, 2017 3.650 3.700 3.550 3.600 10,634 -0.05(-1.37%)
Jun 19, 2017 3.550 3.650 3.550 3.650 5,637 +0.15(+4.29%)
Jun 16, 2017 3.600 3.650 3.400 3.500 9,921 -0.15(-4.11%)
Jun 15, 2017 3.500 3.650 3.450 3.650 922 +0.10(+2.82%)
Jun 14, 2017 3.540 3.550 3.540 3.550 2,975 +0.00(+0.00%)
Jun 13, 2017 3.463 3.550 3.463 3.550 4,571 +0.15(+4.41%)
Jun 12, 2017 3.550 3.550 3.400 3.400 15,576 -0.05(-1.45%)
Jun 09, 2017 3.550 3.600 3.450 3.450 18,410 -0.15(-4.17%)
Jun 08, 2017 3.600 3.600 3.500 3.600 340 +0.10(+2.71%)
Jun 07, 2017 3.600 3.650 3.450 3.505 7,454 -0.10(-2.64%)
Jun 06, 2017 3.550 3.600 3.450 3.600 13,506 +0.04(+1.12%)
Jun 05, 2017 3.600 3.600 3.550 3.560 8,359 +0.01(+0.28%)
Jun 02, 2017 3.614 3.614 3.550 3.550 693 +0.05(+1.43%)
Jun 01, 2017 3.550 3.700 3.500 3.500 3,041 +0.00(+0.00%)
May 31, 2017 3.500 3.500 3.450 3.500 22,728 +0.10(+2.94%)
May 30, 2017 3.700 3.700 3.400 3.400 24,398 -0.25(-6.85%)
May 26, 2017 3.500 3.700 3.475 3.650 9,134 +0.20(+5.80%)
May 25, 2017 3.410 3.450 3.400 3.450 12,170 +0.05(+1.47%)
May 24, 2017 3.800 3.800 3.400 3.400 36,330 -0.38(-9.93%)
May 23, 2017 3.700 3.775 3.647 3.775 21,397 +0.07(+2.03%)
May 22, 2017 3.600 3.700 3.600 3.700 5,912 +0.05(+1.37%)
May 19, 2017 3.500 3.650 3.500 3.650 14,304 +0.17(+5.04%)
May 18, 2017 3.500 3.513 3.450 3.475 23,505 -0.08(-2.39%)
May 17, 2017 3.700 3.700 3.550 3.560 4,365 -0.04(-1.11%)
May 16, 2017 3.515 3.650 3.450 3.600 8,937 +0.10(+2.86%)
May 15, 2017 3.527 3.527 3.400 3.500 62,660 -0.10(-2.78%)
May 12, 2017 3.600 3.600 3.550 3.600 22,750 +0.05(+1.41%)
May 11, 2017 3.700 3.700 3.550 3.550 17,577 -0.15(-4.05%)
May 10, 2017 3.380 3.700 3.380 3.700 44,195 +0.50(+15.62%)
May 09, 2017 3.250 3.360 3.200 3.200 46,243 -0.05(-1.54%)
May 08, 2017 3.300 3.300 3.250 3.250 11,885 -0.02(-0.76%)
May 05, 2017 3.250 3.300 3.250 3.275 4,280 +0.02(+0.77%)
May 04, 2017 3.250 3.268 3.250 3.250 2,216 -0.02(-0.76%)
May 03, 2017 3.300 3.350 3.250 3.275 14,276 -0.02(-0.76%)
May 02, 2017 3.600 3.600 3.250 3.300 36,838 -0.25(-7.04%)
May 01, 2017 3.500 3.550 3.500 3.550 1,010 -0.05(-1.39%)
Apr 28, 2017 3.500 3.600 3.500 3.600 2,265 +0.15(+4.35%)
Apr 27, 2017 3.200 3.850 3.200 3.450 34,328 +0.30(+9.52%)
Apr 26, 2017 3.200 3.350 3.150 3.150 20,265 -0.10(-3.08%)
Apr 25, 2017 3.213 3.350 3.200 3.250 6,455 +0.15(+4.84%)
Apr 24, 2017 3.200 3.400 3.100 3.100 18,508 -0.10(-3.13%)
Apr 21, 2017 3.667 3.667 3.200 3.200 22,542 -0.40(-11.11%)
Apr 20, 2017 3.700 3.703 3.600 3.600 10,339 -0.10(-2.70%)
Apr 19, 2017 3.775 3.775 3.700 3.700 9,704 -0.05(-1.33%)
Apr 18, 2017 3.700 3.850 3.700 3.750 15,473 +0.02(+0.58%)
Apr 17, 2017 3.600 3.800 3.599 3.728 11,036 +0.13(+3.57%)
Apr 13, 2017 3.200 3.600 3.200 3.600 27,560 +0.35(+10.77%)
Apr 12, 2017 3.250 3.250 3.150 3.250 1,680 +0.15(+4.84%)
Apr 11, 2017 3.150 3.200 3.100 3.100 9,007 +0.00(+0.00%)
Apr 10, 2017 3.050 3.100 3.050 3.100 11,645 +0.10(+3.33%)
Apr 07, 2017 3.150 3.150 3.000 3.000 15,662 -0.08(-2.44%)
Apr 06, 2017 3.100 3.150 3.050 3.075 8,635 +0.03(+0.82%)
Apr 05, 2017 3.050 3.100 3.050 3.050 13,625 +0.10(+3.39%)
Apr 04, 2017 3.000 3.100 2.950 2.950 13,077 -0.05(-1.67%)
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.