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

Perma-Fix Envir (NQ: PESI )

11.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2021 6.070 6.390 5.654 6.270 40,930 +0.50(+8.67%)
Aug 31, 2021 5.890 5.890 5.770 5.770 5,163 +0.00(+0.00%)
Aug 30, 2021 5.850 5.850 5.750 5.770 4,437 +0.01(+0.17%)
Aug 27, 2021 5.620 5.820 5.600 5.760 3,619 +0.08(+1.41%)
Aug 26, 2021 5.630 5.860 5.630 5.680 5,818 +0.06(+1.07%)
Aug 25, 2021 5.690 5.740 5.620 5.620 2,931 +0.02(+0.36%)
Aug 24, 2021 5.710 5.710 5.600 5.600 11,035 -0.11(-1.93%)
Aug 23, 2021 5.730 5.890 5.710 5.710 13,535 +0.00(+0.00%)
Aug 20, 2021 5.770 5.780 5.710 5.710 15,298 +0.00(+0.00%)
Aug 19, 2021 5.740 5.750 5.710 5.710 10,739 -0.01(-0.17%)
Aug 18, 2021 5.720 5.720 5.720 5.720 574 +0.01(+0.18%)
Aug 17, 2021 5.750 5.750 5.710 5.710 7,100 -0.11(-1.89%)
Aug 16, 2021 5.800 5.820 5.800 5.820 1,960 +0.00(+0.00%)
Aug 13, 2021 5.850 6.000 5.710 5.820 9,841 +0.07(+1.22%)
Aug 12, 2021 5.900 5.905 5.750 5.750 8,763 +0.00(+0.00%)
Aug 11, 2021 5.850 5.870 5.710 5.750 38,090 -0.09(-1.54%)
Aug 10, 2021 5.880 6.021 5.840 5.840 4,795 +0.03(+0.52%)
Aug 09, 2021 5.812 5.812 5.760 5.810 11,067 -0.05(-0.89%)
Aug 06, 2021 5.941 5.941 5.862 5.862 451 -0.11(-1.81%)
Aug 05, 2021 5.750 6.050 5.750 5.970 12,953 +0.27(+4.74%)
Aug 04, 2021 5.530 5.700 5.530 5.700 12,695 -0.02(-0.35%)
Aug 03, 2021 5.600 5.720 5.600 5.720 6,085 +0.04(+0.70%)
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.