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 (%)
Mar 31, 2015 4.280 4.350 3.780 3.880 297,724 -0.38(-8.92%)
Mar 30, 2015 4.260 4.340 4.220 4.260 14,921 +0.04(+0.95%)
Mar 27, 2015 4.390 4.600 4.220 4.220 7,430 -0.07(-1.63%)
Mar 26, 2015 4.220 4.350 4.220 4.290 4,055 -0.06(-1.38%)
Mar 25, 2015 4.250 4.386 4.250 4.350 18,197 +0.10(+2.35%)
Mar 24, 2015 4.280 4.660 4.230 4.250 89,652 -0.01(-0.23%)
Mar 23, 2015 4.260 4.280 4.183 4.260 33,080 +0.00(+0.00%)
Mar 20, 2015 4.320 4.340 4.210 4.260 32,311 -0.08(-1.84%)
Mar 19, 2015 4.310 4.380 4.250 4.340 17,887 -0.01(-0.23%)
Mar 18, 2015 4.340 4.370 4.210 4.350 14,873 +0.10(+2.35%)
Mar 17, 2015 4.300 4.340 4.190 4.250 13,416 -0.05(-1.16%)
Mar 16, 2015 4.270 4.300 4.133 4.300 18,793 +0.03(+0.70%)
Mar 13, 2015 4.259 4.300 4.200 4.270 8,769 +0.07(+1.67%)
Mar 12, 2015 4.140 4.320 4.140 4.200 44,717 +0.07(+1.69%)
Mar 11, 2015 4.180 4.180 4.100 4.130 21,712 +0.01(+0.24%)
Mar 10, 2015 4.210 4.230 4.120 4.120 15,041 -0.07(-1.67%)
Mar 09, 2015 4.110 4.250 4.110 4.190 9,724 +0.00(+0.00%)
Mar 06, 2015 4.250 4.250 4.160 4.190 4,067 -0.06(-1.41%)
Mar 05, 2015 4.320 4.330 4.130 4.250 4,776 +0.14(+3.41%)
Mar 04, 2015 4.170 4.200 4.110 4.110 62,113 -0.04(-0.96%)
Mar 03, 2015 4.200 4.250 4.130 4.150 51,285 -0.05(-1.19%)
Mar 02, 2015 4.250 4.290 4.180 4.200 30,735 -0.02(-0.47%)
Feb 27, 2015 4.350 4.400 4.220 4.220 31,124 -0.11(-2.54%)
Feb 26, 2015 4.220 4.330 4.190 4.330 14,577 +0.12(+2.85%)
Feb 25, 2015 4.270 4.310 4.200 4.210 5,528 -0.01(-0.24%)
Feb 24, 2015 4.250 4.320 4.220 4.220 23,894 +0.03(+0.72%)
Feb 23, 2015 4.220 4.450 4.170 4.190 31,115 +0.00(+0.00%)
Feb 20, 2015 4.260 4.289 4.170 4.190 75,851 -0.10(-2.33%)
Feb 19, 2015 4.300 4.300 4.290 4.290 4,200 +0.04(+0.94%)
Feb 18, 2015 4.382 4.382 4.250 4.250 9,884 -0.22(-4.92%)
Feb 17, 2015 4.300 4.470 4.300 4.470 3,855 +0.10(+2.29%)
Feb 13, 2015 4.410 4.370 4.370 4.370 4,200 +0.04(+0.92%)
Feb 12, 2015 4.540 4.570 4.240 4.330 29,357 -0.13(-2.91%)
Feb 11, 2015 4.440 4.609 4.440 4.460 48,287 -0.10(-2.19%)
Feb 10, 2015 4.300 4.690 4.240 4.560 316,101 +0.26(+6.05%)
Feb 09, 2015 4.225 4.330 4.224 4.300 33,771 +0.08(+1.90%)
Feb 06, 2015 4.070 4.270 4.070 4.220 28,384 +0.14(+3.43%)
Feb 05, 2015 4.090 4.140 4.080 4.080 10,350 -0.07(-1.69%)
Feb 04, 2015 4.100 4.150 4.100 4.150 11,665 +0.08(+1.97%)
Feb 03, 2015 4.150 4.150 4.050 4.070 20,768 -0.02(-0.49%)
Feb 02, 2015 4.150 4.220 4.090 4.090 1,101 -0.06(-1.45%)
Jan 30, 2015 4.148 4.190 4.140 4.150 15,988 -0.05(-1.19%)
Jan 29, 2015 4.200 4.200 4.200 4.200 2,130 +0.00(+0.00%)
Jan 28, 2015 4.200 4.310 4.170 4.200 34,696 -0.10(-2.33%)
Jan 27, 2015 4.330 4.340 4.240 4.300 19,661 -0.01(-0.23%)
Jan 26, 2015 4.050 4.310 4.050 4.310 9,589 +0.23(+5.64%)
Jan 23, 2015 4.070 4.100 4.060 4.080 7,947 +0.01(+0.37%)
Jan 22, 2015 4.130 4.170 4.020 4.065 32,740 -0.07(-1.81%)
Jan 21, 2015 4.100 4.140 4.087 4.140 10,160 +0.08(+1.97%)
Jan 20, 2015 4.130 4.200 4.020 4.060 18,812 -0.09(-2.17%)
Jan 16, 2015 4.200 4.220 4.120 4.150 6,187 -0.08(-1.89%)
Jan 15, 2015 4.200 4.260 4.190 4.230 11,489 +0.11(+2.67%)
Jan 14, 2015 4.180 4.223 4.100 4.120 6,083 -0.02(-0.48%)
Jan 13, 2015 4.200 4.370 4.100 4.140 49,819 -0.09(-2.13%)
Jan 12, 2015 4.400 4.510 4.220 4.230 71,840 -0.10(-2.31%)
Jan 09, 2015 4.300 4.450 4.300 4.330 15,839 -0.02(-0.46%)
Jan 08, 2015 4.250 4.350 4.250 4.350 33,815 +0.05(+1.16%)
Jan 07, 2015 4.270 4.390 4.270 4.300 23,105 +0.04(+0.94%)
Jan 06, 2015 4.300 4.500 4.260 4.260 15,653 -0.08(-1.84%)
Jan 05, 2015 4.480 4.540 4.340 4.340 18,531 -0.07(-1.59%)
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.