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

Perma-Fix Envir (NQ: PESI )

10.90 -0.04 (-0.37%)
Streaming Delayed Price Updated: 10:33 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 (%)
Dec 29, 2017 3.650 3.650 3.650 0 +0.15(+4.29%)
Dec 28, 2017 3.506 3.506 3.413 3.500 32,733 -0.05(-1.41%)
Dec 27, 2017 3.550 3.600 3.500 3.550 16,610 -0.05(-1.39%)
Dec 26, 2017 3.550 3.600 3.510 3.600 12,017 +0.10(+2.86%)
Dec 22, 2017 3.550 3.550 3.450 3.500 26,449 +0.05(+1.45%)
Dec 21, 2017 3.550 3.661 3.400 3.450 84,544 -0.15(-4.17%)
Dec 20, 2017 3.650 3.650 3.600 3.600 3,972 -0.05(-1.37%)
Dec 19, 2017 3.750 3.750 3.650 3.650 1,348 -0.05(-1.35%)
Dec 18, 2017 3.650 3.800 3.650 3.700 13,370 +0.05(+1.37%)
Dec 15, 2017 3.700 3.850 3.650 3.650 13,623 -0.10(-2.67%)
Dec 14, 2017 3.750 3.850 3.750 3.750 21,148 +0.00(+0.00%)
Dec 13, 2017 3.910 3.910 3.675 3.750 32,502 -0.15(-3.85%)
Dec 12, 2017 3.850 3.900 3.850 3.900 2,915 +0.10(+2.63%)
Dec 11, 2017 3.800 3.900 3.800 3.800 3,563 -0.05(-1.30%)
Dec 08, 2017 3.800 3.900 3.800 3.850 3,446 +0.05(+1.32%)
Dec 07, 2017 3.900 3.900 3.788 3.800 13,593 +0.00(+0.00%)
Dec 06, 2017 3.850 3.950 3.705 3.800 4,505 -0.10(-2.56%)
Dec 05, 2017 3.900 3.950 3.850 3.900 2,386 -0.05(-1.27%)
Dec 04, 2017 3.950 4.000 3.950 3.950 17,170 -0.05(-1.25%)
Dec 01, 2017 3.950 4.000 3.950 4.000 7,684 +0.05(+1.27%)
Nov 30, 2017 3.950 4.005 3.950 3.950 2,025 -0.05(-1.25%)
Nov 29, 2017 4.000 4.000 3.950 4.000 1,715 +0.05(+1.27%)
Nov 28, 2017 3.950 4.000 3.950 3.950 1,740 -0.05(-1.25%)
Nov 27, 2017 3.850 4.000 3.850 4.000 4,362 +0.10(+2.56%)
Nov 24, 2017 3.900 3.900 3.800 3.900 10,279 +0.00(+0.00%)
Nov 22, 2017 4.020 4.020 3.800 3.900 3,803 -0.05(-1.27%)
Nov 21, 2017 4.018 4.050 3.950 3.950 20,360 +0.00(+0.00%)
Nov 20, 2017 4.000 4.000 3.950 3.950 1,368 +0.00(+0.00%)
Nov 17, 2017 3.900 4.000 3.675 3.950 54,688 +0.00(+0.00%)
Nov 16, 2017 3.950 4.000 3.900 3.950 2,191 -0.05(-1.25%)
Nov 15, 2017 4.000 4.000 3.900 4.000 3,070 +0.00(+0.00%)
Nov 14, 2017 4.050 3.900 4.000 27,317 -0.05(-1.23%)
Nov 13, 2017 3.900 4.050 3.900 4.050 27,528 +0.15(+3.85%)
Nov 10, 2017 3.750 4.000 3.650 3.900 22,895 +0.30(+8.33%)
Nov 09, 2017 4.000 4.000 3.600 3.600 40,217 -0.40(-10.00%)
Nov 08, 2017 4.000 4.050 3.968 4.000 28,482 +0.00(+0.00%)
Nov 07, 2017 4.028 4.028 3.900 4.000 25,810 -0.05(-1.23%)
Nov 06, 2017 3.850 4.050 3.850 4.050 29,768 +0.20(+5.19%)
Nov 03, 2017 3.800 3.850 3.800 3.850 13,816 +0.00(+0.00%)
Nov 02, 2017 3.800 3.850 3.800 3.850 1,138 +0.00(+0.00%)
Nov 01, 2017 3.750 3.850 3.750 3.850 11,037 +0.10(+2.53%)
Oct 31, 2017 3.700 3.800 3.700 3.755 579 +0.00(+0.13%)
Oct 30, 2017 3.750 3.800 3.750 3.750 2,300 -0.05(-1.32%)
Oct 27, 2017 3.700 3.800 3.700 3.800 5,875 +0.20(+5.56%)
Oct 26, 2017 3.600 3.750 3.600 3.600 6,637 +0.00(+0.00%)
Oct 25, 2017 3.700 3.700 3.600 3.600 739 -0.10(-2.70%)
Oct 24, 2017 3.600 3.700 3.600 3.700 26,986 +0.00(+0.00%)
Oct 23, 2017 3.550 3.700 3.550 3.700 7,114 +0.10(+2.78%)
Oct 20, 2017 3.550 3.600 3.550 3.600 2,686 +0.00(+0.00%)
Oct 19, 2017 3.650 3.700 3.590 3.600 27,758 -0.10(-2.70%)
Oct 18, 2017 3.650 3.700 3.650 3.700 2,939 +0.05(+1.37%)
Oct 17, 2017 3.650 3.700 3.650 3.650 3,496 +0.00(+0.00%)
Oct 16, 2017 3.650 3.750 3.650 3.650 1,797 -0.05(-1.35%)
Oct 13, 2017 3.700 3.700 3.695 3.700 6,804 +0.05(+1.37%)
Oct 12, 2017 3.700 3.700 3.650 3.650 3,574 -0.05(-1.35%)
Oct 11, 2017 3.800 3.850 3.650 3.700 15,026 -0.05(-1.33%)
Oct 10, 2017 3.850 3.850 3.750 3.750 1,872 -0.10(-2.60%)
Oct 09, 2017 3.800 3.850 3.800 3.850 1,090 +0.00(+0.00%)
Oct 06, 2017 3.850 3.850 3.800 3.850 1,034 +0.02(+0.65%)
Oct 05, 2017 3.840 3.850 3.805 3.825 14,144 -0.02(-0.65%)
Oct 04, 2017 3.850 3.850 3.850 3.850 2,179 +0.00(+0.00%)
Oct 03, 2017 3.900 4.000 3.850 3.850 22,742 -0.07(-1.91%)
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.