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 -0.56 (-4.52%)
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 (%)
May 29, 2015 3.481 3.550 3.480 3.490 716 -0.03(-0.99%)
May 28, 2015 3.474 3.530 3.474 3.525 3,330 +0.02(+0.71%)
May 27, 2015 3.540 3.560 3.500 3.500 48,548 -0.06(-1.69%)
May 26, 2015 3.530 3.600 3.500 3.560 19,122 +0.03(+0.85%)
May 22, 2015 3.520 3.530 3.530 3.530 2,300 -0.07(-1.94%)
May 21, 2015 3.680 3.690 3.540 3.600 7,288 -0.01(-0.28%)
May 20, 2015 3.600 3.650 3.580 3.610 20,451 +0.01(+0.28%)
May 19, 2015 3.556 3.630 3.556 3.600 5,568 +0.05(+1.41%)
May 18, 2015 3.580 3.680 3.540 3.550 15,126 -0.12(-3.27%)
May 15, 2015 3.620 3.720 3.570 3.670 32,027 +0.10(+2.80%)
May 14, 2015 3.616 3.709 3.510 3.570 8,631 +0.04(+1.13%)
May 13, 2015 3.690 3.690 3.500 3.530 7,120 -0.06(-1.67%)
May 12, 2015 3.630 3.630 3.450 3.590 22,597 -0.06(-1.64%)
May 11, 2015 3.560 3.730 3.510 3.650 47,922 -0.04(-1.08%)
May 08, 2015 3.560 3.740 3.510 3.690 119,571 +0.26(+7.58%)
May 07, 2015 3.474 3.520 3.320 3.430 38,854 -0.09(-2.55%)
May 06, 2015 3.480 3.520 3.470 3.520 3,800 +0.03(+0.86%)
May 05, 2015 3.410 3.592 3.410 3.490 34,893 +0.04(+1.16%)
May 04, 2015 3.534 3.610 3.440 3.450 3,500 -0.03(-0.86%)
May 01, 2015 3.410 3.500 3.410 3.480 5,386 +0.08(+2.34%)
Apr 30, 2015 3.480 3.480 3.398 3.400 18,076 -0.06(-1.73%)
Apr 29, 2015 3.430 3.530 3.380 3.460 9,521 -0.02(-0.50%)
Apr 28, 2015 3.450 3.590 3.445 3.478 11,263 +0.06(+1.68%)
Apr 27, 2015 3.470 3.550 3.390 3.420 65,302 -0.11(-3.12%)
Apr 24, 2015 3.520 3.640 3.470 3.530 30,987 +0.01(+0.28%)
Apr 23, 2015 3.560 3.650 3.500 3.520 37,374 -0.12(-3.30%)
Apr 22, 2015 3.459 3.650 3.450 3.640 67,051 +0.19(+5.51%)
Apr 21, 2015 3.531 3.531 3.450 3.450 10,207 -0.02(-0.58%)
Apr 20, 2015 3.470 3.530 3.460 3.470 27,025 -0.08(-2.25%)
Apr 17, 2015 3.501 3.570 3.450 3.550 14,411 +0.03(+0.85%)
Apr 16, 2015 3.530 3.570 3.520 3.520 4,100 -0.06(-1.81%)
Apr 15, 2015 3.600 3.620 3.550 3.585 3,340 +0.00(+0.14%)
Apr 14, 2015 3.640 3.650 3.510 3.580 4,130 -0.01(-0.28%)
Apr 13, 2015 3.540 3.650 3.470 3.590 18,016 -0.01(-0.28%)
Apr 10, 2015 3.681 3.720 3.580 3.600 7,714 -0.12(-3.23%)
Apr 09, 2015 3.601 3.730 3.460 3.720 23,576 +0.21(+6.00%)
Apr 08, 2015 3.600 3.646 3.500 3.510 58,053 -0.14(-3.85%)
Apr 07, 2015 3.790 3.790 3.610 3.650 35,151 -0.07(-1.88%)
Apr 06, 2015 3.700 3.840 3.700 3.720 28,255 -0.04(-1.06%)
Apr 02, 2015 3.930 3.760 3.760 3.760 36,100 -0.09(-2.34%)
Apr 01, 2015 3.840 3.870 3.680 3.850 85,853 -0.03(-0.77%)
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%)
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.