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

Perma-Fix Envir (NQ: PESI )

10.67 -0.27 (-2.47%)
Streaming Delayed Price Updated: 3:07 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, 2019 4.640 4.750 4.400 4.540 23,881 +0.15(+3.42%)
Sep 27, 2019 4.560 4.570 4.300 4.390 23,900 -0.24(-5.18%)
Sep 26, 2019 4.600 4.650 4.458 4.630 15,586 +0.08(+1.76%)
Sep 25, 2019 4.671 4.686 4.550 4.550 50,422 -0.07(-1.52%)
Sep 24, 2019 4.630 4.770 4.520 4.620 27,351 +0.07(+1.54%)
Sep 23, 2019 4.250 4.560 4.250 4.550 31,220 +0.16(+3.64%)
Sep 20, 2019 4.200 4.390 4.200 4.390 10,900 +0.23(+5.53%)
Sep 19, 2019 4.230 4.230 4.100 4.160 17,655 -0.12(-2.80%)
Sep 18, 2019 3.950 4.380 3.950 4.280 51,424 +0.42(+10.88%)
Sep 17, 2019 3.939 3.939 3.820 3.860 5,616 -0.04(-1.03%)
Sep 16, 2019 3.860 3.900 3.810 3.900 1,405 +0.04(+1.04%)
Sep 13, 2019 3.868 3.868 3.840 3.860 1,200 +0.08(+2.12%)
Sep 12, 2019 3.780 3.780 3.780 3.780 840 -0.07(-1.82%)
Sep 11, 2019 3.701 3.850 3.701 3.850 10,155 +0.05(+1.32%)
Sep 10, 2019 3.840 3.840 3.800 3.800 626 -0.17(-4.28%)
Sep 09, 2019 4.000 4.000 3.725 3.970 7,298 +0.08(+2.06%)
Sep 06, 2019 3.740 3.900 3.700 3.890 10,200 +0.03(+0.89%)
Sep 05, 2019 3.976 3.976 3.856 3.856 256 +0.06(+1.47%)
Sep 04, 2019 3.747 3.800 3.747 3.800 6,050 +0.10(+2.70%)
Sep 03, 2019 3.830 3.860 3.640 3.700 15,992 -0.29(-7.27%)
Aug 30, 2019 3.949 4.000 3.949 3.990 5,600 +0.09(+2.31%)
Aug 29, 2019 3.900 4.000 3.851 3.900 11,612 -0.10(-2.50%)
Aug 28, 2019 4.000 4.090 3.880 4.000 24,301 +0.15(+3.90%)
Aug 27, 2019 3.870 3.870 3.850 3.850 7,302 -0.15(-3.75%)
Aug 26, 2019 3.710 4.000 3.670 4.000 25,589 +0.19(+4.99%)
Aug 23, 2019 3.720 3.951 3.720 3.810 5,200 +0.11(+2.97%)
Aug 22, 2019 3.860 3.910 3.700 3.700 3,716 -0.27(-6.80%)
Aug 21, 2019 3.970 3.990 3.950 3.970 2,137 -0.03(-0.75%)
Aug 20, 2019 3.757 4.000 3.757 4.000 2,900 +0.00(+0.00%)
Aug 19, 2019 4.000 4.000 3.989 4.000 3,935 +0.00(+0.00%)
Aug 16, 2019 3.920 4.030 3.880 4.000 18,400 +0.06(+1.52%)
Aug 15, 2019 3.854 3.940 3.854 3.940 892 +0.21(+5.63%)
Aug 14, 2019 3.800 3.800 3.720 3.730 12,860 -0.19(-4.85%)
Aug 13, 2019 3.958 3.958 3.800 3.920 26,448 +0.11(+2.89%)
Aug 12, 2019 3.820 3.820 3.800 3.810 721 -0.10(-2.56%)
Aug 09, 2019 3.944 3.944 3.895 3.910 13,100 +0.01(+0.26%)
Aug 08, 2019 4.000 4.140 3.900 3.900 20,687 +0.00(+0.00%)
Aug 07, 2019 3.910 3.910 3.600 3.900 23,081 +0.10(+2.63%)
Aug 06, 2019 3.700 3.800 3.630 3.800 7,970 +0.18(+4.97%)
Aug 05, 2019 3.700 3.754 3.620 3.620 3,133 -0.13(-3.47%)
Aug 02, 2019 3.760 3.910 3.750 3.750 8,300 +0.02(+0.54%)
Aug 01, 2019 3.810 3.910 3.600 3.730 16,198 +0.00(+0.00%)
Jul 31, 2019 3.750 3.950 3.730 3.730 24,434 -0.02(-0.53%)
Jul 30, 2019 3.600 3.880 3.600 3.750 2,041 +0.15(+4.17%)
Jul 29, 2019 3.700 3.880 3.560 3.600 14,331 +0.02(+0.56%)
Jul 26, 2019 3.450 3.700 3.450 3.580 27,100 +0.13(+3.77%)
Jul 25, 2019 3.310 3.783 3.310 3.450 1,569 +0.14(+4.23%)
Jul 24, 2019 3.400 3.460 3.100 3.310 8,691 -0.19(-5.43%)
Jul 23, 2019 3.590 3.600 3.500 3.500 6,584 -0.10(-2.78%)
Jul 22, 2019 3.680 3.710 3.596 3.600 6,327 -0.22(-5.76%)
Jul 19, 2019 3.610 3.840 3.610 3.820 1,500 +0.02(+0.53%)
Jul 18, 2019 3.700 3.850 3.700 3.800 4,607 +0.08(+2.15%)
Jul 17, 2019 3.710 3.860 3.710 3.720 598 -0.11(-2.87%)
Jul 16, 2019 3.740 3.830 3.740 3.830 900 -0.07(-1.79%)
Jul 15, 2019 3.700 3.900 3.700 3.900 5,908 +0.30(+8.33%)
Jul 12, 2019 3.740 3.790 3.600 3.600 3,700 -0.17(-4.51%)
Jul 11, 2019 3.890 3.890 3.770 3.770 906 -0.15(-3.83%)
Jul 10, 2019 3.900 3.920 3.720 3.920 16,132 +0.24(+6.52%)
Jul 09, 2019 3.800 3.900 3.680 3.680 1,788 -0.23(-5.88%)
Jul 08, 2019 3.900 3.930 3.640 3.910 11,063 +0.08(+2.09%)
Jul 05, 2019 3.930 3.930 3.660 3.830 6,700 -0.07(-1.79%)
Jul 03, 2019 3.900 3.930 3.900 3.900 7,900 +0.15(+4.00%)
Jul 02, 2019 3.952 3.952 3.620 3.750 4,591 -0.20(-5.06%)
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.