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

Perma-Fix Envir (NQ: PESI )

10.59 -0.35 (-3.20%)
Streaming Delayed Price Updated: 11:09 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 (%)
Nov 30, 2021 7.080 7.180 7.050 7.050 8,318 -0.16(-2.22%)
Nov 29, 2021 7.240 7.300 7.070 7.210 38,667 -0.02(-0.30%)
Nov 26, 2021 7.220 7.300 6.910 7.232 10,566 -0.07(-0.93%)
Nov 24, 2021 7.100 7.300 7.100 7.300 130,046 +0.34(+4.89%)
Nov 23, 2021 6.940 7.090 6.860 6.960 24,565 +0.09(+1.31%)
Nov 22, 2021 6.770 6.970 6.760 6.870 14,794 -0.07(-1.01%)
Nov 19, 2021 6.960 6.990 6.800 6.940 35,361 +0.00(+0.00%)
Nov 18, 2021 6.880 6.945 6.900 6.940 19,264 -0.03(-0.43%)
Nov 17, 2021 6.850 7.020 6.840 6.970 35,369 +0.17(+2.50%)
Nov 16, 2021 6.850 6.848 6.730 6.800 39,286 +0.07(+1.04%)
Nov 15, 2021 6.550 6.800 6.445 6.730 8,567 +0.42(+6.66%)
Nov 12, 2021 6.380 6.437 6.223 6.310 32,896 -0.14(-2.17%)
Nov 11, 2021 6.000 6.770 6.000 6.450 87,559 -0.20(-3.01%)
Nov 10, 2021 6.820 6.585 6.650 31,319 -0.28(-4.04%)
Nov 09, 2021 7.100 7.120 6.900 6.930 31,600 -0.22(-3.08%)
Nov 08, 2021 7.260 7.300 7.020 7.150 36,218 -0.12(-1.72%)
Nov 05, 2021 7.290 7.300 7.230 7.275 16,222 +0.03(+0.34%)
Nov 04, 2021 7.210 7.250 7.200 7.250 9,519 -0.04(-0.55%)
Nov 03, 2021 7.070 7.290 7.050 7.290 8,863 +0.11(+1.53%)
Nov 02, 2021 7.050 7.260 7.050 7.180 3,254 +0.01(+0.14%)
Nov 01, 2021 7.245 7.245 7.035 7.170 52,130 -0.03(-0.42%)
Oct 29, 2021 7.180 7.290 7.180 7.200 14,461 +0.12(+1.69%)
Oct 28, 2021 7.180 7.180 7.080 7.080 11,045 -0.02(-0.28%)
Oct 27, 2021 7.130 7.170 7.070 7.100 8,098 -0.17(-2.34%)
Oct 26, 2021 7.290 7.270 16,980 -0.03(-0.41%)
Oct 25, 2021 7.090 7.300 6.860 7.300 52,260 +0.22(+3.11%)
Oct 22, 2021 7.000 7.160 6.870 7.080 17,934 +0.13(+1.90%)
Oct 21, 2021 6.950 7.050 6.948 6.948 18,045 -0.09(-1.31%)
Oct 20, 2021 6.820 7.080 6.760 7.040 11,108 +0.11(+1.51%)
Oct 19, 2021 7.080 7.080 6.935 6.935 7,408 -0.10(-1.47%)
Oct 18, 2021 7.000 7.050 6.930 7.038 16,992 +0.13(+1.86%)
Oct 15, 2021 6.960 6.960 6.850 6.910 12,096 -0.09(-1.36%)
Oct 14, 2021 7.000 7.037 6.975 7.005 11,962 +0.00(+0.07%)
Oct 13, 2021 7.100 7.150 6.710 7.000 88,036 -0.06(-0.85%)
Oct 12, 2021 6.660 7.060 6.660 7.060 19,583 +0.15(+2.17%)
Oct 11, 2021 7.020 7.020 6.890 6.910 9,924 -0.25(-3.49%)
Oct 08, 2021 7.200 7.200 7.160 7.160 794 -0.01(-0.14%)
Oct 07, 2021 6.840 7.260 6.830 7.170 34,761 +0.02(+0.28%)
Oct 06, 2021 6.990 7.150 6.723 7.150 115,416 +0.13(+1.85%)
Oct 05, 2021 6.460 7.190 6.360 7.020 262,416 +0.65(+10.20%)
Oct 04, 2021 6.597 6.640 6.320 6.370 14,710 -0.19(-2.90%)
Oct 01, 2021 6.479 6.690 6.430 6.560 4,083 -0.09(-1.35%)
Sep 30, 2021 6.500 6.690 6.500 6.650 8,483 +0.12(+1.84%)
Sep 29, 2021 6.510 6.673 6.510 6.530 3,588 -0.07(-1.06%)
Sep 28, 2021 6.510 6.833 6.510 6.600 1,562 +0.05(+0.76%)
Sep 27, 2021 6.640 6.775 6.442 6.550 1,843 -0.13(-1.95%)
Sep 24, 2021 6.800 6.850 6.668 6.680 1,966 -0.12(-1.76%)
Sep 23, 2021 6.780 6.900 6.480 6.800 23,723 +0.06(+0.89%)
Sep 22, 2021 6.840 6.880 6.543 6.740 10,214 -0.16(-2.32%)
Sep 21, 2021 7.000 7.000 6.850 6.900 15,592 +0.02(+0.29%)
Sep 20, 2021 7.210 7.230 6.500 6.880 70,498 +0.39(+6.01%)
Sep 17, 2021 6.240 6.770 6.110 6.490 51,479 +0.14(+2.20%)
Sep 16, 2021 6.370 6.370 6.050 6.350 20,912 -0.04(-0.63%)
Sep 15, 2021 6.350 6.425 6.050 6.390 39,509 +0.00(+0.00%)
Sep 14, 2021 6.514 6.514 6.226 6.390 16,551 +0.14(+2.24%)
Sep 13, 2021 6.450 6.450 6.100 6.250 5,266 -0.11(-1.73%)
Sep 10, 2021 6.290 6.370 6.290 6.360 4,062 +0.06(+0.95%)
Sep 09, 2021 6.300 6.364 6.110 6.300 6,308 -0.03(-0.40%)
Sep 08, 2021 6.270 6.490 6.100 6.325 84,709 +0.04(+0.56%)
Sep 07, 2021 6.050 7.560 6.050 6.290 153,106 +0.07(+1.13%)
Sep 03, 2021 6.080 6.428 6.067 6.220 51,161 -0.03(-0.48%)
Sep 02, 2021 6.150 6.349 6.150 6.250 3,088 -0.02(-0.32%)
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.