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

Perma-Fix Envir (NQ: PESI )

12.58 +0.50 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 6.000 6.000 5.800 5.960 11,162 -0.06(-1.00%)
Apr 29, 2020 5.850 6.020 5.850 6.020 6,808 +0.00(+0.00%)
Apr 28, 2020 5.930 6.190 5.830 6.020 39,595 +0.32(+5.61%)
Apr 27, 2020 5.590 5.760 5.550 5.700 9,185 +0.10(+1.79%)
Apr 24, 2020 5.918 5.918 5.200 5.600 39,000 +0.08(+1.45%)
Apr 23, 2020 6.080 6.080 5.360 5.520 17,262 -0.34(-5.80%)
Apr 22, 2020 6.050 6.050 5.810 5.860 12,177 -0.03(-0.51%)
Apr 21, 2020 5.920 6.010 5.850 5.890 11,047 -0.02(-0.34%)
Apr 20, 2020 5.940 6.340 5.910 5.910 23,094 -0.07(-1.17%)
Apr 17, 2020 5.980 5.980 5.800 5.980 4,800 +0.22(+3.82%)
Apr 16, 2020 5.800 5.980 5.760 5.760 11,598 +0.16(+2.86%)
Apr 15, 2020 5.940 5.940 5.600 5.600 4,511 -0.32(-5.41%)
Apr 14, 2020 5.540 6.000 5.540 5.920 5,980 +0.30(+5.34%)
Apr 13, 2020 5.610 5.980 5.520 5.620 8,749 -0.38(-6.33%)
Apr 09, 2020 5.870 6.105 5.650 6.000 22,200 +0.13(+2.21%)
Apr 08, 2020 5.600 5.880 5.600 5.870 10,351 +0.23(+4.08%)
Apr 07, 2020 5.750 5.750 5.450 5.640 6,909 +0.04(+0.71%)
Apr 06, 2020 5.150 5.790 5.150 5.600 16,188 +0.45(+8.74%)
Apr 03, 2020 4.930 5.150 4.840 5.150 6,900 +0.29(+5.97%)
Apr 02, 2020 4.940 5.120 4.760 4.860 12,576 -0.05(-1.02%)
Apr 01, 2020 5.080 5.140 4.910 4.910 1,624 -0.30(-5.76%)
Mar 31, 2020 5.320 5.730 5.060 5.210 25,827 -0.06(-1.14%)
Mar 30, 2020 5.880 5.880 5.100 5.270 28,462 -0.42(-7.38%)
Mar 27, 2020 5.570 5.890 5.460 5.690 38,800 -0.27(-4.53%)
Mar 26, 2020 5.670 6.100 5.600 5.960 48,886 +0.50(+9.16%)
Mar 25, 2020 5.190 5.700 5.190 5.460 30,832 +0.37(+7.27%)
Mar 24, 2020 4.350 5.130 4.347 5.090 43,258 +0.77(+17.82%)
Mar 23, 2020 4.200 4.350 3.980 4.320 40,500 +0.07(+1.65%)
Mar 20, 2020 4.250 4.250 4.010 4.250 14,200 +0.05(+1.19%)
Mar 19, 2020 4.250 4.560 3.820 4.200 153,193 -0.12(-2.78%)
Mar 18, 2020 4.142 4.650 4.010 4.320 77,628 -0.19(-4.21%)
Mar 17, 2020 4.790 5.010 4.510 4.510 41,679 -0.16(-3.43%)
Mar 16, 2020 5.300 5.300 4.510 4.670 91,580 -0.93(-16.61%)
Mar 13, 2020 5.220 5.890 4.833 5.600 89,000 +0.37(+7.07%)
Mar 12, 2020 6.200 6.300 5.160 5.230 135,067 -0.97(-15.65%)
Mar 11, 2020 6.590 6.640 6.200 6.200 25,010 -0.45(-6.77%)
Mar 10, 2020 6.480 6.780 6.210 6.650 66,570 +0.37(+5.89%)
Mar 09, 2020 6.200 6.722 6.200 6.280 10,343 -0.22(-3.38%)
Mar 06, 2020 6.200 6.640 6.200 6.500 12,500 +0.16(+2.52%)
Mar 05, 2020 6.460 6.820 6.200 6.340 19,528 -0.41(-6.08%)
Mar 04, 2020 6.950 6.980 6.750 6.750 18,463 -0.32(-4.52%)
Mar 03, 2020 6.830 7.070 6.476 7.070 17,097 +0.32(+4.74%)
Mar 02, 2020 6.490 6.850 6.400 6.750 23,706 +0.25(+3.85%)
Feb 28, 2020 6.130 6.700 5.850 6.500 38,900 +0.24(+3.83%)
Feb 27, 2020 6.610 7.000 6.260 6.260 152,324 -0.83(-11.71%)
Feb 26, 2020 7.100 7.410 6.850 7.090 110,142 -0.04(-0.56%)
Feb 25, 2020 7.520 7.650 7.100 7.130 22,098 -0.39(-5.19%)
Feb 24, 2020 7.360 7.670 7.350 7.520 7,932 -0.15(-1.96%)
Feb 21, 2020 7.780 7.880 7.650 7.670 27,900 -0.06(-0.78%)
Feb 20, 2020 7.950 8.000 7.730 7.730 2,713 -0.26(-3.25%)
Feb 19, 2020 7.760 8.020 7.750 7.990 12,178 +0.19(+2.44%)
Feb 18, 2020 8.254 8.300 7.675 7.800 19,244 -0.10(-1.27%)
Feb 14, 2020 7.820 8.111 7.730 7.900 25,900 +0.00(+0.00%)
Feb 13, 2020 7.890 7.900 7.739 7.900 6,673 +0.00(+0.00%)
Feb 12, 2020 7.080 7.900 7.048 7.900 87,335 +0.90(+12.86%)
Feb 11, 2020 7.190 7.220 6.860 7.000 29,649 +0.00(+0.00%)
Feb 10, 2020 7.250 7.439 6.900 7.000 18,435 -0.25(-3.45%)
Feb 07, 2020 7.500 7.500 7.000 7.250 24,200 +0.05(+0.69%)
Feb 06, 2020 7.340 7.480 7.100 7.200 32,040 -0.10(-1.37%)
Feb 05, 2020 7.400 7.400 7.051 7.300 5,492 -0.09(-1.22%)
Feb 04, 2020 7.000 7.480 7.000 7.390 20,841 +0.39(+5.57%)
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.