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

Perma-Fix Envir (NQ: PESI )

10.44 -0.10 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 5.280 5.470 5.280 5.460 1,047 -0.03(-0.55%)
Aug 30, 2016 5.455 5.570 5.430 5.490 4,294 -0.02(-0.36%)
Aug 29, 2016 5.410 5.590 5.410 5.510 6,216 +0.08(+1.39%)
Aug 26, 2016 5.434 5.434 5.434 5.434 200 -0.08(-1.37%)
Aug 25, 2016 5.510 5.620 5.400 5.510 15,158 +0.04(+0.73%)
Aug 24, 2016 5.246 5.620 5.246 5.470 9,249 -0.15(-2.67%)
Aug 23, 2016 5.570 5.620 5.350 5.620 29,281 +0.07(+1.26%)
Aug 22, 2016 5.160 5.570 5.100 5.550 50,579 +0.25(+4.62%)
Aug 19, 2016 5.263 5.350 5.200 5.305 7,907 -0.04(-0.84%)
Aug 18, 2016 5.045 5.440 4.980 5.350 17,903 +0.23(+4.49%)
Aug 17, 2016 5.130 5.188 4.961 5.120 12,602 +0.03(+0.59%)
Aug 16, 2016 4.850 5.090 4.850 5.090 192,052 -0.12(-2.31%)
Aug 15, 2016 5.040 5.340 5.040 5.210 6,702 +0.14(+2.66%)
Aug 12, 2016 5.075 5.075 5.075 5.075 101 -0.02(-0.49%)
Aug 11, 2016 4.938 5.150 4.847 5.100 9,014 -0.12(-2.39%)
Aug 10, 2016 5.070 5.230 5.070 5.225 3,762 +0.17(+3.47%)
Aug 09, 2016 5.080 5.130 4.970 5.050 14,126 -0.01(-0.20%)
Aug 08, 2016 5.320 5.320 5.060 5.060 4,813 -0.26(-4.89%)
Aug 05, 2016 5.340 5.350 5.180 5.320 10,196 +0.03(+0.47%)
Aug 04, 2016 5.350 5.380 5.100 5.295 32,289 -0.01(-0.28%)
Aug 03, 2016 4.760 5.360 4.540 5.310 135,254 +0.50(+10.40%)
Aug 02, 2016 4.540 4.960 4.510 4.810 104,816 +0.29(+6.42%)
Aug 01, 2016 4.520 4.535 4.460 4.520 6,657 +0.00(+0.00%)
Jul 29, 2016 4.559 4.650 4.510 4.520 9,694 -0.08(-1.74%)
Jul 27, 2016 4.590 4.600 4.600 4.600 182 +0.08(+1.77%)
Jul 26, 2016 4.500 4.590 4.500 4.520 6,844 +0.07(+1.57%)
Jul 25, 2016 4.500 4.570 4.290 4.450 29,460 -0.07(-1.55%)
Jul 22, 2016 4.550 4.550 4.480 4.520 1,925 -0.07(-1.53%)
Jul 21, 2016 4.750 4.750 4.440 4.590 4,613 -0.01(-0.22%)
Jul 20, 2016 4.720 4.800 4.600 4.600 11,238 -0.16(-3.36%)
Jul 19, 2016 4.611 4.860 4.611 4.760 36,644 -0.02(-0.42%)
Jul 18, 2016 4.800 4.980 4.754 4.780 13,621 -0.06(-1.34%)
Jul 15, 2016 5.052 5.052 4.800 4.845 21,788 -0.15(-2.91%)
Jul 14, 2016 5.070 5.070 4.970 4.990 4,300 -0.07(-1.38%)
Jul 13, 2016 5.120 5.120 5.020 5.060 2,794 -0.06(-1.17%)
Jul 12, 2016 5.150 5.220 5.010 5.120 15,484 -0.07(-1.35%)
Jul 11, 2016 5.110 5.230 5.110 5.190 20,388 +0.09(+1.76%)
Jul 08, 2016 5.090 5.200 5.080 5.100 9,491 -0.01(-0.20%)
Jul 07, 2016 5.020 5.200 5.020 5.110 9,871 -0.01(-0.20%)
Jul 05, 2016 5.190 5.190 4.990 5.120 7,234 -0.07(-1.35%)
Jul 01, 2016 5.110 5.190 5.190 5.190 4,900 +0.10(+1.96%)
Jun 30, 2016 5.240 5.390 5.080 5.090 8,865 -0.20(-3.78%)
Jun 29, 2016 5.400 5.400 5.190 5.290 16,098 -0.11(-2.04%)
Jun 28, 2016 5.300 5.410 5.271 5.400 50,460 +0.05(+0.93%)
Jun 27, 2016 5.330 5.360 5.040 5.350 22,729 -0.03(-0.56%)
Jun 24, 2016 5.230 5.410 5.210 5.380 58,263 +0.10(+1.89%)
Jun 23, 2016 5.180 5.400 5.180 5.280 25,397 +0.06(+1.15%)
Jun 22, 2016 5.280 5.390 5.020 5.220 26,062 -0.12(-2.25%)
Jun 21, 2016 5.300 5.480 5.180 5.340 12,199 +0.04(+0.75%)
Jun 20, 2016 5.280 5.420 5.235 5.300 15,034 -0.02(-0.38%)
Jun 17, 2016 5.220 5.360 4.960 5.320 120,301 +0.06(+1.14%)
Jun 16, 2016 5.110 5.260 4.950 5.260 26,317 +0.07(+1.35%)
Jun 15, 2016 5.200 5.200 5.000 5.190 23,100 -0.05(-0.95%)
Jun 14, 2016 5.420 5.420 4.920 5.240 31,349 -0.23(-4.20%)
Jun 13, 2016 5.640 5.640 5.080 5.470 80,438 -0.16(-2.84%)
Jun 10, 2016 5.480 5.630 5.238 5.630 51,449 +0.11(+1.99%)
Jun 09, 2016 5.500 5.590 5.500 5.520 17,999 -0.03(-0.54%)
Jun 08, 2016 5.330 5.560 5.330 5.550 111,739 +0.18(+3.35%)
Jun 07, 2016 5.300 5.380 5.110 5.370 100,891 +0.04(+0.75%)
Jun 06, 2016 5.380 5.590 5.210 5.330 134,654 +0.02(+0.38%)
Jun 03, 2016 5.000 5.340 4.990 5.310 164,889 +0.35(+7.06%)
Jun 02, 2016 4.840 4.980 4.822 4.960 59,827 +0.13(+2.69%)
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.