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

Perma-Fix Envir (NQ: PESI )

10.68 -0.26 (-2.38%)
Streaming Delayed Price Updated: 2:59 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 (%)
Sep 30, 2014 3.740 3.870 3.740 3.820 2,233 +0.12(+3.24%)
Sep 29, 2014 3.800 3.800 3.670 3.700 2,800 +0.02(+0.54%)
Sep 26, 2014 3.660 3.770 3.660 3.680 7,122 -0.06(-1.60%)
Sep 24, 2014 3.740 3.740 3.740 3.740 52 +0.00(+0.00%)
Sep 22, 2014 3.560 3.740 3.740 3.740 40 +0.11(+3.03%)
Sep 19, 2014 3.820 3.820 3.620 3.630 17,154 -0.24(-6.20%)
Sep 18, 2014 3.670 3.970 3.670 3.870 4,883 +0.17(+4.65%)
Sep 17, 2014 3.610 4.000 3.610 3.698 2,738 +0.07(+1.87%)
Sep 16, 2014 3.680 3.830 3.610 3.630 3,732 -0.06(-1.63%)
Sep 15, 2014 3.650 3.704 3.600 3.690 2,172 -0.01(-0.27%)
Sep 12, 2014 3.670 3.930 3.600 3.700 4,509 +0.03(+0.82%)
Sep 11, 2014 3.640 3.840 3.610 3.670 6,354 +0.01(+0.27%)
Sep 10, 2014 3.730 3.860 3.650 3.660 20,431 -0.12(-3.17%)
Sep 09, 2014 3.790 3.850 3.730 3.780 23,790 -0.01(-0.26%)
Sep 08, 2014 3.950 3.950 3.770 3.790 21,080 -0.12(-3.07%)
Sep 05, 2014 3.900 3.968 3.808 3.910 9,890 +0.00(+0.00%)
Sep 04, 2014 3.810 4.030 3.810 3.910 12,433 +0.11(+2.89%)
Sep 03, 2014 3.790 3.900 3.790 3.800 31,369 -0.06(-1.55%)
Sep 02, 2014 3.850 3.962 3.850 3.860 9,174 +0.00(+0.00%)
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%)
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.