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

Perma-Fix Envir (NQ: PESI )

10.55 -0.09 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2014 4.460 4.350 4.350 4.350 20,200 -0.08(-1.81%)
Dec 30, 2014 4.330 4.440 4.260 4.430 16,794 +0.08(+1.84%)
Dec 29, 2014 4.300 4.380 4.299 4.350 15,143 +0.10(+2.35%)
Dec 26, 2014 4.284 4.380 4.250 4.250 19,237 -0.13(-2.97%)
Dec 24, 2014 4.350 4.380 4.380 4.380 6,300 +0.00(+0.00%)
Dec 23, 2014 4.290 4.410 4.286 4.380 11,321 +0.12(+2.82%)
Dec 22, 2014 4.300 4.350 4.248 4.260 82,542 -0.09(-2.07%)
Dec 19, 2014 4.460 4.490 4.310 4.350 25,773 -0.07(-1.58%)
Dec 18, 2014 4.490 4.490 4.300 4.420 17,724 -0.07(-1.56%)
Dec 17, 2014 4.490 4.500 4.430 4.490 13,335 +0.01(+0.23%)
Dec 16, 2014 4.400 4.490 4.279 4.480 18,511 +0.08(+1.82%)
Dec 15, 2014 4.360 4.470 4.330 4.400 41,791 +0.08(+1.73%)
Dec 12, 2014 4.370 4.380 4.220 4.325 35,015 -0.05(-1.26%)
Dec 11, 2014 4.480 4.480 4.380 4.380 43,439 -0.08(-1.79%)
Dec 10, 2014 4.440 4.529 4.360 4.460 15,438 +0.01(+0.22%)
Dec 09, 2014 4.560 4.560 4.380 4.450 11,738 -0.19(-4.09%)
Dec 08, 2014 4.580 4.690 4.470 4.640 16,294 +0.02(+0.43%)
Dec 05, 2014 4.480 4.700 4.480 4.620 7,996 +0.18(+4.05%)
Dec 04, 2014 4.470 4.540 4.410 4.440 9,215 +0.00(+0.03%)
Dec 03, 2014 4.321 4.440 4.280 4.439 29,502 +0.12(+2.75%)
Dec 02, 2014 4.370 4.380 4.320 4.320 1,517 -0.08(-1.87%)
Dec 01, 2014 4.400 4.420 4.320 4.402 5,989 +0.00(+0.06%)
Nov 28, 2014 4.400 4.430 4.330 4.400 2,660 -0.01(-0.30%)
Nov 26, 2014 4.450 4.413 4.413 4.413 8,500 -0.07(-1.49%)
Nov 25, 2014 4.500 4.540 4.460 4.480 10,338 -0.02(-0.44%)
Nov 24, 2014 4.490 4.590 4.470 4.500 12,338 +0.05(+1.12%)
Nov 21, 2014 4.500 4.650 4.410 4.450 62,861 +0.04(+0.91%)
Nov 20, 2014 4.316 4.562 4.310 4.410 29,070 -0.04(-0.90%)
Nov 19, 2014 4.390 4.450 4.290 4.450 65,880 +0.06(+1.37%)
Nov 18, 2014 4.400 4.450 4.310 4.390 51,047 -0.00(-0.11%)
Nov 17, 2014 4.450 4.450 4.335 4.395 75,056 -0.09(-1.90%)
Nov 14, 2014 4.580 4.610 4.420 4.480 26,090 -0.10(-2.18%)
Nov 13, 2014 4.630 4.650 4.500 4.580 71,720 +0.02(+0.44%)
Nov 12, 2014 4.530 4.650 4.530 4.560 46,734 -0.10(-2.15%)
Nov 11, 2014 4.660 4.830 4.600 4.660 24,878 +0.00(+0.00%)
Nov 10, 2014 4.880 4.890 4.600 4.660 49,274 -0.13(-2.71%)
Nov 07, 2014 4.800 4.825 4.550 4.790 58,783 +0.00(+0.00%)
Nov 06, 2014 5.010 5.010 4.590 4.790 69,346 +0.59(+14.05%)
Nov 05, 2014 4.880 4.880 4.010 4.200 23,279 +0.02(+0.48%)
Nov 04, 2014 4.250 4.480 4.180 4.180 3,888 -0.07(-1.65%)
Nov 03, 2014 4.130 4.250 4.070 4.250 9,370 +0.15(+3.66%)
Oct 31, 2014 4.130 4.150 4.030 4.100 6,339 +0.02(+0.49%)
Oct 30, 2014 4.070 4.091 4.070 4.080 1,332 -0.03(-0.71%)
Oct 29, 2014 4.120 4.120 4.090 4.109 3,698 +0.01(+0.23%)
Oct 28, 2014 4.120 4.120 4.097 4.100 1,775 +0.01(+0.24%)
Oct 27, 2014 4.040 4.090 4.050 4.090 1,134 +0.04(+0.99%)
Oct 24, 2014 3.990 4.140 3.990 4.050 2,836 +0.03(+0.80%)
Oct 22, 2014 4.010 4.018 4.018 4.018 23 +0.05(+1.21%)
Oct 21, 2014 4.100 4.100 3.970 3.970 1,487 +0.01(+0.25%)
Oct 20, 2014 3.900 4.100 3.900 3.960 5,953 -0.03(-0.75%)
Oct 17, 2014 3.980 4.100 3.760 3.990 27,153 +0.02(+0.50%)
Oct 16, 2014 3.790 3.990 3.780 3.970 11,446 +0.12(+3.12%)
Oct 15, 2014 4.000 4.000 3.750 3.850 5,586 -0.24(-5.87%)
Oct 14, 2014 3.750 4.390 3.750 4.090 121,226 +0.34(+9.07%)
Oct 13, 2014 3.750 3.764 3.750 3.750 1,442 -0.01(-0.27%)
Oct 10, 2014 3.750 3.830 3.750 3.760 13,250 +0.01(+0.27%)
Oct 09, 2014 3.720 3.850 3.720 3.750 19,549 -0.02(-0.53%)
Oct 08, 2014 3.670 3.880 3.650 3.770 53,882 +0.07(+1.89%)
Oct 07, 2014 3.730 3.800 3.650 3.700 119,802 -0.10(-2.63%)
Oct 06, 2014 3.810 3.812 3.800 3.800 17,848 -0.05(-1.30%)
Oct 03, 2014 3.830 3.880 3.820 3.850 17,634 +0.03(+0.79%)
Oct 02, 2014 3.820 3.820 3.820 3.820 4,101 -0.02(-0.39%)
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.