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

Perma-Fix Envir (NQ: PESI )

10.00 +0.73 (+7.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2014 3.740 3.870 3.740 3.820 2,233 +0.12(+3.24%)
Sep 29, 2014 3.800 3.800 3.670 3.700 2,800 +0.02(+0.54%)
Sep 26, 2014 3.660 3.770 3.660 3.680 7,122 -0.06(-1.60%)
Sep 24, 2014 3.740 3.740 3.740 3.740 52 +0.00(+0.00%)
Sep 22, 2014 3.560 3.740 3.740 3.740 40 +0.11(+3.03%)
Sep 19, 2014 3.820 3.820 3.620 3.630 17,154 -0.24(-6.20%)
Sep 18, 2014 3.670 3.970 3.670 3.870 4,883 +0.17(+4.65%)
Sep 17, 2014 3.610 4.000 3.610 3.698 2,738 +0.07(+1.87%)
Sep 16, 2014 3.680 3.830 3.610 3.630 3,732 -0.06(-1.63%)
Sep 15, 2014 3.650 3.704 3.600 3.690 2,172 -0.01(-0.27%)
Sep 12, 2014 3.670 3.930 3.600 3.700 4,509 +0.03(+0.82%)
Sep 11, 2014 3.640 3.840 3.610 3.670 6,354 +0.01(+0.27%)
Sep 10, 2014 3.730 3.860 3.650 3.660 20,431 -0.12(-3.17%)
Sep 09, 2014 3.790 3.850 3.730 3.780 23,790 -0.01(-0.26%)
Sep 08, 2014 3.950 3.950 3.770 3.790 21,080 -0.12(-3.07%)
Sep 05, 2014 3.900 3.968 3.808 3.910 9,890 +0.00(+0.00%)
Sep 04, 2014 3.810 4.030 3.810 3.910 12,433 +0.11(+2.89%)
Sep 03, 2014 3.790 3.900 3.790 3.800 31,369 -0.06(-1.55%)
Sep 02, 2014 3.850 3.962 3.850 3.860 9,174 +0.00(+0.00%)
Aug 29, 2014 3.900 3.860 3.860 3.860 17,200 -0.01(-0.26%)
Aug 28, 2014 3.980 4.060 3.870 3.870 8,290 -0.05(-1.28%)
Aug 27, 2014 4.160 4.160 3.880 3.920 39,906 +0.02(+0.48%)
Aug 26, 2014 3.930 3.930 3.900 3.901 17,912 -0.06(-1.48%)
Aug 25, 2014 3.900 3.960 3.900 3.960 9,426 +0.05(+1.17%)
Aug 22, 2014 3.900 3.914 3.900 3.914 2,030 +0.00(+0.10%)
Aug 21, 2014 3.920 3.920 3.820 3.910 49,963 -0.10(-2.49%)
Aug 20, 2014 4.110 4.110 3.900 4.010 23,404 -0.19(-4.52%)
Aug 19, 2014 4.170 4.250 4.110 4.200 3,687 +0.00(+0.00%)
Aug 18, 2014 4.180 4.250 4.110 4.200 4,227 -0.01(-0.24%)
Aug 15, 2014 4.130 4.240 4.130 4.210 881 -0.06(-1.41%)
Aug 14, 2014 4.223 4.275 4.152 4.270 2,585 +0.05(+1.18%)
Aug 13, 2014 4.299 4.300 4.200 4.220 3,291 -0.06(-1.40%)
Aug 12, 2014 4.299 4.299 4.290 4.280 1,400 -0.01(-0.23%)
Aug 11, 2014 4.330 4.420 4.192 4.290 28,591 -0.12(-2.72%)
Aug 08, 2014 4.300 4.420 4.300 4.410 7,761 +0.02(+0.46%)
Aug 07, 2014 4.280 4.400 4.270 4.390 7,700 -0.02(-0.45%)
Aug 06, 2014 4.000 4.410 3.960 4.410 10,683 +0.15(+3.52%)
Aug 05, 2014 4.040 4.290 4.030 4.260 3,280 +0.19(+4.67%)
Aug 04, 2014 4.290 4.410 4.070 4.070 2,342 -0.15(-3.58%)
Aug 01, 2014 4.474 4.474 4.123 4.221 15,079 -0.09(-2.19%)
Jul 31, 2014 4.400 4.599 4.315 4.315 6,690 -0.08(-1.92%)
Jul 30, 2014 4.360 4.400 4.350 4.400 5,513 +0.01(+0.11%)
Jul 29, 2014 4.580 4.670 4.320 4.395 40,105 -0.22(-4.66%)
Jul 28, 2014 4.610 4.610 4.450 4.610 2,542 +0.03(+0.66%)
Jul 24, 2014 4.570 4.580 4.580 4.580 128 +0.06(+1.33%)
Jul 23, 2014 4.510 4.704 4.390 4.520 7,423 +0.01(+0.22%)
Jul 22, 2014 4.530 4.690 4.450 4.510 27,486 -0.14(-3.01%)
Jul 21, 2014 4.800 4.890 4.540 4.650 66,435 -0.18(-3.69%)
Jul 18, 2014 4.860 4.880 4.530 4.828 21,468 -0.12(-2.46%)
Jul 17, 2014 4.940 4.950 4.770 4.950 1,727 -0.02(-0.40%)
Jul 16, 2014 5.000 5.070 4.648 4.970 12,206 +0.02(+0.40%)
Jul 15, 2014 5.040 5.080 4.895 4.950 18,227 +0.01(+0.20%)
Jul 14, 2014 4.830 5.000 4.830 4.940 14,199 +0.07(+1.44%)
Jul 11, 2014 5.090 5.090 4.806 4.870 25,150 -0.13(-2.60%)
Jul 10, 2014 5.000 5.040 4.790 5.000 8,825 +0.03(+0.60%)
Jul 09, 2014 4.988 5.020 4.968 4.970 2,840 -0.09(-1.78%)
Jul 08, 2014 5.140 5.140 4.860 5.060 7,729 -0.02(-0.39%)
Jul 07, 2014 5.190 5.190 4.860 5.080 19,120 +0.00(+0.00%)
Jul 03, 2014 4.950 5.080 5.080 5.080 25,300 +0.24(+4.96%)
Jul 02, 2014 4.660 4.950 4.570 4.840 37,608 +0.21(+4.54%)
Jul 01, 2014 4.600 4.650 4.500 4.630 29,192 +0.03(+0.65%)
Jun 30, 2014 4.430 4.620 4.430 4.600 12,148 +0.11(+2.45%)
Jun 27, 2014 4.530 4.620 4.490 4.490 7,086 -0.03(-0.66%)
Jun 26, 2014 4.390 4.560 4.370 4.520 34,182 +0.12(+2.73%)
Jun 25, 2014 4.380 4.450 4.350 4.400 7,655 +0.06(+1.38%)
Jun 24, 2014 4.360 4.380 4.270 4.340 3,656 -0.07(-1.59%)
Jun 23, 2014 4.320 4.610 4.320 4.410 38,613 +0.08(+1.85%)
Jun 20, 2014 4.260 4.370 4.250 4.330 5,258 +0.00(+0.00%)
Jun 19, 2014 4.250 4.360 4.250 4.330 5,483 +0.07(+1.64%)
Jun 18, 2014 4.310 4.320 4.260 4.260 1,859 -0.06(-1.39%)
Jun 17, 2014 4.270 4.390 4.250 4.320 3,555 -0.01(-0.23%)
Jun 16, 2014 4.310 4.450 4.150 4.330 4,587 +0.14(+3.34%)
Jun 13, 2014 4.424 4.440 4.170 4.190 17,879 -0.14(-3.23%)
Jun 12, 2014 4.070 4.530 4.020 4.330 76,986 +0.25(+6.13%)
Jun 11, 2014 4.100 4.100 4.020 4.080 4,036 +0.00(+0.00%)
Jun 10, 2014 4.010 4.130 4.010 4.080 4,158 +0.03(+0.74%)
Jun 06, 2014 3.990 4.050 3.990 4.050 2,001 -0.03(-0.74%)
Jun 05, 2014 4.100 4.100 4.010 4.080 1,140 -0.07(-1.69%)
Jun 04, 2014 4.050 4.150 4.050 4.150 2,816 +0.10(+2.47%)
Jun 03, 2014 4.020 4.050 3.971 4.050 1,216 +0.00(+0.00%)
Jun 02, 2014 4.030 4.100 3.915 4.050 1,392 +0.00(+0.00%)
May 30, 2014 3.970 4.050 3.860 4.050 6,845 +0.03(+0.75%)
May 29, 2014 3.980 4.020 3.980 4.020 1,264 +0.03(+0.75%)
May 28, 2014 3.930 4.020 3.930 3.990 8,345 +0.03(+0.76%)
May 27, 2014 4.134 4.134 3.960 3.960 542 -0.07(-1.85%)
May 23, 2014 4.060 4.035 4.035 4.035 2,900 +0.06(+1.62%)
May 22, 2014 4.030 4.030 3.970 3.970 2,648 -0.03(-0.75%)
May 21, 2014 4.158 4.158 3.880 4.000 6,914 -0.05(-1.23%)
May 20, 2014 4.200 4.200 3.962 4.050 4,314 -0.15(-3.57%)
May 19, 2014 3.770 4.260 3.741 4.200 18,418 +0.16(+3.96%)
May 16, 2014 4.010 4.040 3.930 4.040 2,830 +0.05(+1.26%)
May 15, 2014 3.850 4.000 3.850 3.990 5,420 +0.02(+0.50%)
May 14, 2014 3.960 4.190 3.894 3.970 32,347 -0.02(-0.50%)
May 13, 2014 4.050 4.050 3.870 3.990 21,784 -0.01(-0.25%)
May 12, 2014 4.120 4.120 3.990 4.000 4,895 -0.07(-1.72%)
May 09, 2014 4.060 4.230 4.050 4.070 19,767 -0.04(-0.97%)
May 08, 2014 4.200 4.373 4.060 4.110 67,740 -0.16(-3.75%)
May 07, 2014 4.250 4.290 4.215 4.270 21,130 +0.02(+0.59%)
May 06, 2014 4.290 4.396 4.180 4.245 20,978 +0.04(+1.07%)
May 05, 2014 4.210 4.250 4.170 4.200 12,822 -0.02(-0.47%)
May 02, 2014 4.140 4.250 4.090 4.220 32,673 +0.24(+6.16%)
May 01, 2014 3.968 4.100 3.830 3.975 57,558 +0.09(+2.32%)
Apr 30, 2014 3.840 3.920 3.780 3.885 18,320 -0.02(-0.38%)
Apr 29, 2014 4.040 4.040 3.790 3.900 26,765 -0.08(-2.01%)
Apr 28, 2014 4.000 4.188 3.860 3.980 30,871 -0.03(-0.75%)
Apr 25, 2014 4.000 4.080 3.850 4.010 31,613 +0.00(+0.00%)
Apr 24, 2014 4.060 4.520 3.990 4.010 177,917 -0.09(-2.20%)
Apr 23, 2014 4.040 4.140 4.040 4.100 12,130 +0.05(+1.23%)
Apr 22, 2014 4.198 4.198 4.050 4.050 28,711 -0.03(-0.74%)
Apr 21, 2014 4.150 4.190 4.020 4.080 53,840 -0.01(-0.24%)
Apr 17, 2014 4.190 4.090 4.090 4.090 52,800 -0.08(-1.92%)
Apr 16, 2014 4.290 4.420 4.160 4.170 88,298 -0.14(-3.25%)
Apr 15, 2014 4.500 4.551 4.255 4.310 218,627 -0.63(-12.75%)
Apr 14, 2014 5.050 5.100 4.860 4.940 69,833 -0.22(-4.26%)
Apr 11, 2014 5.270 5.270 5.080 5.160 61,282 -0.09(-1.71%)
Apr 10, 2014 5.500 5.630 5.210 5.250 116,556 -0.16(-2.96%)
Apr 09, 2014 5.030 5.860 4.850 5.410 263,121 +0.32(+6.29%)
Apr 08, 2014 5.105 5.128 5.060 5.090 36,860 +0.01(+0.19%)
Apr 07, 2014 4.960 5.200 4.900 5.080 124,681 +0.00(+0.00%)
Apr 04, 2014 5.069 5.120 5.000 5.080 88,515 +0.10(+1.99%)
Apr 03, 2014 5.090 5.100 4.880 4.981 98,310 -0.02(-0.38%)
Apr 02, 2014 4.840 5.090 4.500 5.000 202,102 +0.22(+4.60%)
Apr 01, 2014 5.040 5.230 4.680 4.780 324,283 -0.10(-2.05%)
Mar 31, 2014 4.590 5.150 4.590 4.880 504,095 +0.29(+6.32%)
Mar 28, 2014 4.330 4.640 4.250 4.590 177,343 +0.17(+3.85%)
Mar 27, 2014 3.710 4.430 3.600 4.420 512,891 +0.76(+20.77%)
Mar 26, 2014 3.740 3.740 3.570 3.660 8,703 +0.01(+0.27%)
Mar 25, 2014 3.710 3.740 3.560 3.650 11,345 -0.02(-0.41%)
Mar 24, 2014 3.740 3.740 3.600 3.665 10,815 -0.08(-2.27%)
Mar 21, 2014 3.740 3.750 3.696 3.750 9,816 +0.05(+1.35%)
Mar 20, 2014 3.710 3.750 3.700 3.700 4,403 -0.05(-1.33%)
Mar 19, 2014 3.650 3.750 3.600 3.750 13,651 +0.14(+3.88%)
Mar 18, 2014 3.550 3.680 3.550 3.610 6,865 +0.03(+0.84%)
Mar 17, 2014 3.550 3.600 3.350 3.580 62,264 +0.00(+0.00%)
Mar 14, 2014 3.550 3.580 3.520 3.580 7,493 -0.02(-0.56%)
Mar 13, 2014 3.615 3.615 3.582 3.600 2,774 +0.01(+0.28%)
Mar 12, 2014 3.590 3.590 3.510 3.590 8,550 -0.01(-0.28%)
Mar 11, 2014 3.630 3.630 3.599 3.600 2,666 +0.01(+0.28%)
Mar 10, 2014 3.650 3.650 3.590 3.590 14,730 -0.05(-1.37%)
Mar 07, 2014 3.600 3.650 3.560 3.640 5,789 +0.03(+0.83%)
Mar 06, 2014 3.620 3.630 3.343 3.610 13,391 -0.03(-0.82%)
Mar 05, 2014 3.590 3.650 3.430 3.640 25,241 +0.01(+0.28%)
Mar 04, 2014 3.400 3.650 3.400 3.630 6,442 -0.01(-0.27%)
Mar 03, 2014 3.480 3.640 3.440 3.640 14,484 +0.16(+4.60%)
Feb 28, 2014 3.550 3.550 3.460 3.480 14,336 +0.01(+0.29%)
Feb 27, 2014 3.510 3.510 3.470 3.470 3,174 -0.04(-1.14%)
Feb 26, 2014 3.500 3.560 3.220 3.510 59,901 -0.07(-1.96%)
Feb 25, 2014 3.600 3.620 3.500 3.580 49,390 -0.02(-0.56%)
Feb 24, 2014 3.580 3.600 3.580 3.600 44,200 +0.04(+1.12%)
Feb 21, 2014 3.580 3.610 3.560 3.560 22,796 -0.04(-1.11%)
Feb 20, 2014 3.600 3.600 3.540 3.600 23,536 +0.04(+1.12%)
Feb 19, 2014 3.550 3.590 3.530 3.560 102,125 +0.02(+0.56%)
Feb 18, 2014 3.420 3.540 3.378 3.540 38,054 +0.10(+2.91%)
Feb 14, 2014 3.350 3.440 3.440 3.440 9,000 +0.04(+1.18%)
Feb 13, 2014 3.270 3.430 3.220 3.400 12,364 +0.00(+0.00%)
Feb 12, 2014 3.370 3.400 3.350 3.400 5,200 +0.02(+0.59%)
Feb 11, 2014 3.360 3.401 3.300 3.380 63,078 +0.26(+8.33%)
Feb 10, 2014 2.810 3.381 2.810 3.120 133,772 +0.00(+0.00%)
Feb 07, 2014 3.090 3.120 3.030 3.120 5,238 +0.00(+0.00%)
Feb 06, 2014 2.960 3.120 2.940 3.120 13,423 +0.14(+4.70%)
Feb 05, 2014 3.030 3.096 2.930 2.980 212,621 -0.02(-0.67%)
Feb 04, 2014 3.060 3.156 2.940 3.000 40,837 -0.06(-1.96%)
Feb 03, 2014 3.220 3.220 3.050 3.060 21,340 -0.18(-5.56%)
Jan 31, 2014 3.300 3.380 3.220 3.240 11,083 -0.11(-3.28%)
Jan 30, 2014 3.400 3.450 3.180 3.350 17,162 -0.06(-1.76%)
Jan 29, 2014 3.410 3.480 3.390 3.410 21,295 -0.05(-1.45%)
Jan 28, 2014 3.490 3.540 3.320 3.460 20,414 -0.06(-1.70%)
Jan 27, 2014 3.560 3.660 3.520 3.520 11,073 -0.01(-0.28%)
Jan 24, 2014 3.610 3.670 3.520 3.530 37,503 -0.12(-3.29%)
Jan 23, 2014 3.710 3.770 3.620 3.650 16,344 -0.10(-2.67%)
Jan 22, 2014 3.730 3.760 3.630 3.750 17,805 +0.01(+0.27%)
Jan 21, 2014 3.650 3.760 3.635 3.740 21,448 +0.07(+1.91%)
Jan 17, 2014 3.650 3.670 3.670 3.670 12,100 +0.03(+0.82%)
Jan 16, 2014 3.640 3.640 3.570 3.640 14,227 -0.03(-0.82%)
Jan 15, 2014 3.583 3.680 3.570 3.670 15,993 +0.09(+2.43%)
Jan 14, 2014 3.610 3.660 3.480 3.583 20,198 -0.05(-1.30%)
Jan 13, 2014 3.600 3.690 3.545 3.630 16,234 -0.01(-0.27%)
Jan 10, 2014 3.600 3.640 3.560 3.640 8,684 +0.04(+1.11%)
Jan 09, 2014 3.480 3.630 3.413 3.600 39,193 +0.15(+4.35%)
Jan 08, 2014 3.400 3.640 3.400 3.450 38,609 -0.05(-1.43%)
Jan 07, 2014 3.320 3.500 3.290 3.500 16,693 +0.24(+7.36%)
Jan 06, 2014 3.360 3.360 3.161 3.260 13,212 -0.08(-2.40%)
Jan 03, 2014 3.120 3.340 3.060 3.340 21,927 +0.19(+6.03%)
Jan 02, 2014 3.190 3.350 3.140 3.150 27,123 +0.04(+1.29%)
Dec 31, 2013 3.090 3.110 3.110 3.110 128,600 +0.02(+0.65%)
Dec 30, 2013 3.170 3.190 3.070 3.090 167,671 -0.14(-4.33%)
Dec 27, 2013 3.100 3.230 3.060 3.230 43,904 +0.11(+3.52%)
Dec 26, 2013 3.010 3.200 3.010 3.120 7,368 +0.03(+0.97%)
Dec 24, 2013 3.219 3.220 3.050 3.090 36,556 -0.13(-4.04%)
Dec 23, 2013 3.230 3.260 3.200 3.220 21,914 -0.06(-1.83%)
Dec 20, 2013 3.150 3.330 3.122 3.280 25,769 +0.09(+2.82%)
Dec 19, 2013 3.210 3.320 3.140 3.190 34,071 -0.07(-2.15%)
Dec 18, 2013 3.193 3.400 3.170 3.260 20,596 +0.00(+0.00%)
Dec 17, 2013 3.040 3.310 3.040 3.260 60,301 +0.21(+6.89%)
Dec 16, 2013 3.140 3.280 3.000 3.050 46,444 -0.09(-2.87%)
Dec 13, 2013 3.123 3.200 3.120 3.140 8,363 -0.01(-0.32%)
Dec 12, 2013 3.250 3.300 3.091 3.150 45,666 -0.11(-3.37%)
Dec 11, 2013 3.420 3.450 3.130 3.260 33,571 -0.19(-5.51%)
Dec 10, 2013 3.440 3.480 3.400 3.450 18,407 -0.04(-1.15%)
Dec 09, 2013 3.610 3.741 3.450 3.490 82,087 -0.17(-4.64%)
Dec 06, 2013 3.601 3.660 3.560 3.660 0 +0.01(+0.27%)
Dec 05, 2013 3.610 3.650 3.580 3.650 0 +0.00(+0.00%)
Dec 04, 2013 3.630 3.650 3.520 3.650 0 +0.03(+0.83%)
Dec 03, 2013 3.530 3.640 3.520 3.620 0 +0.12(+3.43%)
Dec 02, 2013 3.410 3.500 3.410 3.500 0 +0.10(+2.94%)
Nov 29, 2013 3.450 3.450 3.400 3.400 0 +0.00(+0.00%)
Nov 27, 2013 3.370 3.460 3.360 3.400 0 +0.00(+0.00%)
Nov 26, 2013 3.500 3.500 3.370 3.400 38,703 -0.05(-1.45%)
Nov 25, 2013 3.390 3.480 3.270 3.450 0 +0.01(+0.29%)
Nov 22, 2013 3.370 3.470 3.370 3.440 0 +0.04(+1.18%)
Nov 21, 2013 3.410 3.480 3.330 3.400 0 -0.08(-2.30%)
Nov 20, 2013 3.570 3.570 3.400 3.480 0 -0.01(-0.29%)
Nov 19, 2013 3.360 3.505 3.150 3.490 0 +0.13(+3.87%)
Nov 18, 2013 3.640 3.660 3.292 3.360 0 -0.33(-8.94%)
Nov 15, 2013 3.930 4.150 3.410 3.690 0 -0.13(-3.41%)
Nov 14, 2013 3.920 3.920 3.350 3.820 0 -0.29(-7.05%)
Nov 12, 2013 3.990 4.140 3.910 4.110 0 +0.14(+3.40%)
Nov 11, 2013 4.000 4.010 3.940 3.975 0 +0.02(+0.63%)
Nov 08, 2013 4.000 4.000 3.929 3.950 0 +0.04(+1.02%)
Nov 07, 2013 4.000 4.000 3.910 3.910 0 -0.09(-2.25%)
Nov 06, 2013 4.000 4.010 3.960 4.000 0 +0.00(+0.00%)
Nov 05, 2013 3.720 4.070 3.720 4.000 0 +0.31(+8.40%)
Nov 04, 2013 3.680 3.700 3.680 3.690 0 +0.04(+1.10%)
Nov 01, 2013 3.550 3.650 3.450 3.650 0 +0.13(+3.69%)
Oct 31, 2013 3.580 3.600 3.490 3.520 0 -0.06(-1.68%)
Oct 30, 2013 3.370 3.600 3.320 3.580 0 +0.22(+6.55%)
Oct 29, 2013 3.600 3.650 3.330 3.360 0 -0.22(-6.15%)
Oct 28, 2013 3.590 3.650 3.570 3.580 0 -0.02(-0.56%)
Oct 25, 2013 3.710 3.710 3.550 3.600 0 -0.11(-2.96%)
Oct 24, 2013 3.660 3.716 3.510 3.710 0 -0.03(-0.80%)
Oct 23, 2013 3.800 3.880 3.650 3.740 0 -0.08(-2.09%)
Oct 22, 2013 3.780 3.840 3.700 3.820 0 +0.08(+2.14%)
Oct 21, 2013 3.670 3.829 3.560 3.740 0 +0.07(+1.91%)
Oct 18, 2013 3.400 3.730 3.360 3.670 52,535 +0.33(+9.88%)
Oct 17, 2013 3.220 3.360 3.200 3.340 0 +0.10(+3.09%)
Oct 16, 2013 3.280 3.300 3.200 3.240 0 -0.06(-1.82%)
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.