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

Perma-Fix Envir (NQ: PESI )

10.60 -0.34 (-3.09%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Oct 31, 2022 4.250 4.260 4.150 4.160 9,963 -0.14(-3.28%)
Oct 28, 2022 4.170 4.310 4.162 4.301 9,177 -0.05(-1.13%)
Oct 27, 2022 3.958 4.450 3.958 4.350 21,932 +0.16(+3.82%)
Oct 26, 2022 3.850 4.230 3.850 4.190 44,674 +0.35(+9.11%)
Oct 25, 2022 3.920 4.034 3.810 3.840 42,334 +0.06(+1.59%)
Oct 24, 2022 3.760 3.870 3.750 3.780 11,179 +0.01(+0.27%)
Oct 21, 2022 3.733 3.900 3.699 3.770 9,389 +0.02(+0.53%)
Oct 20, 2022 3.750 3.890 3.720 3.750 12,625 +0.01(+0.27%)
Oct 19, 2022 3.800 4.080 3.680 3.740 24,505 -0.07(-1.84%)
Oct 18, 2022 3.770 3.829 3.770 3.810 9,021 +0.07(+1.87%)
Oct 17, 2022 3.720 3.790 3.660 3.740 8,785 +0.01(+0.27%)
Oct 14, 2022 3.700 3.780 3.650 3.730 36,548 +0.00(+0.00%)
Oct 13, 2022 3.750 3.760 3.660 3.730 99,878 -0.10(-2.61%)
Oct 12, 2022 4.050 4.050 3.638 3.830 86,108 -0.23(-5.67%)
Oct 11, 2022 4.140 4.170 4.060 4.060 15,376 -0.17(-4.02%)
Oct 10, 2022 4.150 4.235 4.130 4.230 2,304 +0.08(+1.93%)
Oct 07, 2022 4.240 4.270 4.150 4.150 4,078 -0.14(-3.26%)
Oct 06, 2022 4.200 4.366 4.150 4.290 19,079 +0.11(+2.51%)
Oct 05, 2022 4.463 4.463 4.110 4.185 36,320 -0.26(-5.74%)
Oct 04, 2022 4.480 4.524 4.437 4.440 8,978 -0.05(-1.11%)
Oct 03, 2022 4.560 4.570 4.410 4.490 46,621 +0.01(+0.22%)
Sep 30, 2022 4.420 4.640 4.320 4.480 74,647 +0.08(+1.82%)
Sep 29, 2022 4.650 4.650 4.353 4.400 25,703 -0.22(-4.76%)
Sep 28, 2022 4.620 4.650 4.430 4.620 9,633 +0.01(+0.22%)
Sep 27, 2022 4.630 4.660 4.580 4.610 3,677 +0.01(+0.22%)
Sep 26, 2022 4.330 4.635 4.330 4.600 6,910 +0.09(+2.00%)
Sep 23, 2022 4.660 4.660 4.260 4.510 19,186 -0.09(-1.96%)
Sep 22, 2022 4.410 4.680 4.370 4.600 18,130 +0.19(+4.31%)
Sep 21, 2022 4.540 4.540 4.331 4.410 5,186 -0.09(-2.00%)
Sep 20, 2022 4.480 4.540 4.370 4.500 19,704 -0.14(-3.02%)
Sep 19, 2022 4.820 5.020 4.540 4.640 12,798 -0.32(-6.45%)
Sep 16, 2022 4.650 5.000 4.510 4.960 87,068 +0.28(+5.98%)
Sep 15, 2022 4.660 4.680 4.500 4.680 26,742 +0.01(+0.21%)
Sep 14, 2022 4.800 4.816 4.670 4.670 9,464 -0.13(-2.71%)
Sep 13, 2022 4.800 4.829 4.750 4.800 8,108 -0.02(-0.41%)
Sep 12, 2022 4.870 5.050 4.820 4.820 7,964 +0.01(+0.21%)
Sep 09, 2022 4.960 4.960 4.770 4.810 8,344 -0.08(-1.64%)
Sep 08, 2022 4.720 4.900 4.720 4.890 17,129 +0.05(+1.12%)
Sep 07, 2022 4.740 4.880 4.710 4.836 31,927 +0.03(+0.53%)
Sep 06, 2022 4.990 5.020 4.720 4.810 31,846 -0.34(-6.60%)
Sep 02, 2022 5.130 5.190 4.980 5.150 4,720 +0.15(+2.90%)
Sep 01, 2022 5.060 5.131 4.977 5.005 24,548 -0.12(-2.25%)
Aug 31, 2022 5.130 5.249 5.060 5.120 7,466 -0.10(-1.92%)
Aug 30, 2022 5.170 5.470 5.130 5.220 4,109 +0.10(+1.95%)
Aug 29, 2022 5.359 5.359 5.120 5.120 27,324 -0.19(-3.58%)
Aug 26, 2022 5.360 5.360 5.250 5.310 5,223 -0.16(-2.96%)
Aug 25, 2022 5.490 5.490 5.430 5.472 1,845 +0.04(+0.77%)
Aug 24, 2022 5.462 5.462 5.430 5.430 941 +0.05(+0.93%)
Aug 23, 2022 5.330 5.440 5.330 5.380 5,909 -0.05(-0.89%)
Aug 22, 2022 5.360 5.428 5.360 5.428 4,987 +0.11(+2.04%)
Aug 19, 2022 5.600 5.600 5.260 5.320 6,300 -0.05(-0.93%)
Aug 18, 2022 5.410 5.569 5.370 5.370 4,265 -0.01(-0.19%)
Aug 17, 2022 5.380 5.390 5.320 5.380 3,591 +0.08(+1.51%)
Aug 16, 2022 5.250 5.400 5.210 5.300 7,125 +0.04(+0.85%)
Aug 15, 2022 5.230 5.330 5.230 5.255 4,637 +0.08(+1.55%)
Aug 12, 2022 5.510 5.590 5.050 5.175 29,433 -0.28(-5.05%)
Aug 11, 2022 5.650 5.650 5.450 5.450 5,590 -0.18(-3.20%)
Aug 10, 2022 5.437 5.650 5.250 5.630 3,815 +0.19(+3.49%)
Aug 09, 2022 5.700 5.700 5.440 5.440 5,924 -0.23(-4.00%)
Aug 08, 2022 5.740 5.790 5.667 5.667 8,920 -0.03(-0.58%)
Aug 05, 2022 5.700 5.765 5.700 5.700 2,665 -0.04(-0.70%)
Aug 04, 2022 5.500 5.784 5.500 5.740 11,665 +0.12(+2.14%)
Aug 03, 2022 5.670 5.670 5.390 5.620 2,814 -0.05(-0.88%)
Aug 02, 2022 5.420 5.925 5.420 5.670 26,359 +0.33(+6.18%)
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.