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 (%)
Jul 31, 2017 3.550 3.650 3.550 3.650 2,075 +0.00(+0.00%)
Jul 28, 2017 3.625 3.700 3.625 3.650 9,372 +0.00(+0.00%)
Jul 27, 2017 3.500 3.650 3.500 3.650 5,022 +0.10(+2.96%)
Jul 26, 2017 3.450 3.550 3.450 3.545 3,873 +0.15(+4.26%)
Jul 25, 2017 3.650 3.650 3.350 3.400 64,148 -0.10(-2.86%)
Jul 24, 2017 3.600 3.650 3.500 3.500 1,251 -0.10(-2.78%)
Jul 21, 2017 3.450 3.650 3.450 3.600 5,991 +0.00(+0.00%)
Jul 20, 2017 3.600 3.600 3.600 3.600 463 +0.05(+1.41%)
Jul 19, 2017 3.540 3.575 3.400 3.550 35,131 -0.10(-2.74%)
Jul 18, 2017 3.650 3.650 3.650 3.650 133 +0.10(+2.82%)
Jul 17, 2017 3.500 3.600 3.500 3.550 7,416 +0.05(+1.43%)
Jul 14, 2017 3.550 3.550 3.500 3.500 475 -0.05(-1.41%)
Jul 13, 2017 3.550 3.550 3.451 3.550 1,449 +0.10(+2.90%)
Jul 12, 2017 3.350 3.450 3.350 3.450 4,502 +0.20(+6.15%)
Jul 11, 2017 3.500 3.500 3.250 3.250 13,290 -0.20(-5.80%)
Jul 10, 2017 3.400 3.450 3.400 3.450 262 -0.05(-1.43%)
Jul 07, 2017 3.400 3.500 3.400 3.500 980 +0.05(+1.45%)
Jul 06, 2017 3.550 3.550 3.400 3.450 24,157 +0.05(+1.47%)
Jul 05, 2017 3.550 3.650 3.350 3.400 48,392 -0.25(-6.85%)
Jul 03, 2017 3.700 3.700 3.550 3.650 2,029 +0.00(+0.00%)
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%)
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.