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

Perma-Fix Envir (NQ: PESI )

10.88 -0.06 (-0.55%)
Streaming Delayed Price Updated: 1:04 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 (%)
Aug 29, 2014 3.900 3.860 3.860 3.860 17,200 -0.01(-0.26%)
Aug 28, 2014 3.980 4.060 3.870 3.870 8,290 -0.05(-1.28%)
Aug 27, 2014 4.160 4.160 3.880 3.920 39,906 +0.02(+0.48%)
Aug 26, 2014 3.930 3.930 3.900 3.901 17,912 -0.06(-1.48%)
Aug 25, 2014 3.900 3.960 3.900 3.960 9,426 +0.05(+1.17%)
Aug 22, 2014 3.900 3.914 3.900 3.914 2,030 +0.00(+0.10%)
Aug 21, 2014 3.920 3.920 3.820 3.910 49,963 -0.10(-2.49%)
Aug 20, 2014 4.110 4.110 3.900 4.010 23,404 -0.19(-4.52%)
Aug 19, 2014 4.170 4.250 4.110 4.200 3,687 +0.00(+0.00%)
Aug 18, 2014 4.180 4.250 4.110 4.200 4,227 -0.01(-0.24%)
Aug 15, 2014 4.130 4.240 4.130 4.210 881 -0.06(-1.41%)
Aug 14, 2014 4.223 4.275 4.152 4.270 2,585 +0.05(+1.18%)
Aug 13, 2014 4.299 4.300 4.200 4.220 3,291 -0.06(-1.40%)
Aug 12, 2014 4.299 4.299 4.290 4.280 1,400 -0.01(-0.23%)
Aug 11, 2014 4.330 4.420 4.192 4.290 28,591 -0.12(-2.72%)
Aug 08, 2014 4.300 4.420 4.300 4.410 7,761 +0.02(+0.46%)
Aug 07, 2014 4.280 4.400 4.270 4.390 7,700 -0.02(-0.45%)
Aug 06, 2014 4.000 4.410 3.960 4.410 10,683 +0.15(+3.52%)
Aug 05, 2014 4.040 4.290 4.030 4.260 3,280 +0.19(+4.67%)
Aug 04, 2014 4.290 4.410 4.070 4.070 2,342 -0.15(-3.58%)
Aug 01, 2014 4.474 4.474 4.123 4.221 15,079 -0.09(-2.19%)
Jul 31, 2014 4.400 4.599 4.315 4.315 6,690 -0.08(-1.92%)
Jul 30, 2014 4.360 4.400 4.350 4.400 5,513 +0.01(+0.11%)
Jul 29, 2014 4.580 4.670 4.320 4.395 40,105 -0.22(-4.66%)
Jul 28, 2014 4.610 4.610 4.450 4.610 2,542 +0.03(+0.66%)
Jul 24, 2014 4.570 4.580 4.580 4.580 128 +0.06(+1.33%)
Jul 23, 2014 4.510 4.704 4.390 4.520 7,423 +0.01(+0.22%)
Jul 22, 2014 4.530 4.690 4.450 4.510 27,486 -0.14(-3.01%)
Jul 21, 2014 4.800 4.890 4.540 4.650 66,435 -0.18(-3.69%)
Jul 18, 2014 4.860 4.880 4.530 4.828 21,468 -0.12(-2.46%)
Jul 17, 2014 4.940 4.950 4.770 4.950 1,727 -0.02(-0.40%)
Jul 16, 2014 5.000 5.070 4.648 4.970 12,206 +0.02(+0.40%)
Jul 15, 2014 5.040 5.080 4.895 4.950 18,227 +0.01(+0.20%)
Jul 14, 2014 4.830 5.000 4.830 4.940 14,199 +0.07(+1.44%)
Jul 11, 2014 5.090 5.090 4.806 4.870 25,150 -0.13(-2.60%)
Jul 10, 2014 5.000 5.040 4.790 5.000 8,825 +0.03(+0.60%)
Jul 09, 2014 4.988 5.020 4.968 4.970 2,840 -0.09(-1.78%)
Jul 08, 2014 5.140 5.140 4.860 5.060 7,729 -0.02(-0.39%)
Jul 07, 2014 5.190 5.190 4.860 5.080 19,120 +0.00(+0.00%)
Jul 03, 2014 4.950 5.080 5.080 5.080 25,300 +0.24(+4.96%)
Jul 02, 2014 4.660 4.950 4.570 4.840 37,608 +0.21(+4.54%)
Jul 01, 2014 4.600 4.650 4.500 4.630 29,192 +0.03(+0.65%)
Jun 30, 2014 4.430 4.620 4.430 4.600 12,148 +0.11(+2.45%)
Jun 27, 2014 4.530 4.620 4.490 4.490 7,086 -0.03(-0.66%)
Jun 26, 2014 4.390 4.560 4.370 4.520 34,182 +0.12(+2.73%)
Jun 25, 2014 4.380 4.450 4.350 4.400 7,655 +0.06(+1.38%)
Jun 24, 2014 4.360 4.380 4.270 4.340 3,656 -0.07(-1.59%)
Jun 23, 2014 4.320 4.610 4.320 4.410 38,613 +0.08(+1.85%)
Jun 20, 2014 4.260 4.370 4.250 4.330 5,258 +0.00(+0.00%)
Jun 19, 2014 4.250 4.360 4.250 4.330 5,483 +0.07(+1.64%)
Jun 18, 2014 4.310 4.320 4.260 4.260 1,859 -0.06(-1.39%)
Jun 17, 2014 4.270 4.390 4.250 4.320 3,555 -0.01(-0.23%)
Jun 16, 2014 4.310 4.450 4.150 4.330 4,587 +0.14(+3.34%)
Jun 13, 2014 4.424 4.440 4.170 4.190 17,879 -0.14(-3.23%)
Jun 12, 2014 4.070 4.530 4.020 4.330 76,986 +0.25(+6.13%)
Jun 11, 2014 4.100 4.100 4.020 4.080 4,036 +0.00(+0.00%)
Jun 10, 2014 4.010 4.130 4.010 4.080 4,158 +0.03(+0.74%)
Jun 06, 2014 3.990 4.050 3.990 4.050 2,001 -0.03(-0.74%)
Jun 05, 2014 4.100 4.100 4.010 4.080 1,140 -0.07(-1.69%)
Jun 04, 2014 4.050 4.150 4.050 4.150 2,816 +0.10(+2.47%)
Jun 03, 2014 4.020 4.050 3.971 4.050 1,216 +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.