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 (%)
Sep 29, 2017 3.900 3.900 3.800 3.800 3,164 -0.15(-3.80%)
Sep 28, 2017 3.900 3.950 3.800 3.950 29,893 +0.10(+2.60%)
Sep 27, 2017 4.050 4.050 3.850 3.850 7,783 -0.15(-3.75%)
Sep 26, 2017 4.000 4.000 4.000 4.000 156 +0.00(+0.00%)
Sep 25, 2017 4.050 4.050 4.000 4.000 953 +0.00(+0.00%)
Sep 22, 2017 3.950 4.000 3.950 4.000 12,129 +0.10(+2.56%)
Sep 21, 2017 3.850 3.900 3.850 3.900 609 +0.00(+0.00%)
Sep 20, 2017 3.900 4.050 3.800 3.900 6,390 -0.05(-1.27%)
Sep 19, 2017 3.850 3.950 3.850 3.950 9,259 +0.05(+1.28%)
Sep 18, 2017 3.800 3.900 3.800 3.900 18,648 +0.10(+2.63%)
Sep 15, 2017 3.900 3.940 3.800 3.800 4,284 -0.05(-1.30%)
Sep 14, 2017 3.900 3.950 3.800 3.850 16,178 -0.15(-3.75%)
Sep 13, 2017 4.050 4.050 3.950 4.000 6,255 +0.05(+1.27%)
Sep 12, 2017 4.100 4.100 3.950 3.950 8,892 -0.20(-4.82%)
Sep 11, 2017 4.300 4.300 4.112 4.150 14,069 -0.15(-3.49%)
Sep 08, 2017 4.055 4.300 4.050 4.300 72,142 +0.24(+5.89%)
Sep 07, 2017 3.900 4.150 3.869 4.061 36,178 +0.26(+6.87%)
Sep 06, 2017 3.400 3.900 3.400 3.800 22,868 +0.20(+5.56%)
Sep 05, 2017 3.600 3.437 3.600 39,245 +0.15(+4.35%)
Sep 01, 2017 3.550 3.600 3.400 3.450 85,739 -0.10(-2.82%)
Aug 31, 2017 3.550 3.550 3.400 3.550 21,786 +0.00(+0.00%)
Aug 30, 2017 3.500 3.550 3.450 3.550 108,686 +0.10(+2.90%)
Aug 29, 2017 3.450 3.500 3.300 3.450 28,274 +0.00(+0.00%)
Aug 28, 2017 3.550 3.550 3.450 3.450 29,294 -0.15(-4.17%)
Aug 25, 2017 3.500 3.600 3.500 3.600 7,162 +0.00(+0.00%)
Aug 24, 2017 3.500 3.600 3.450 3.600 63,571 +0.10(+2.86%)
Aug 23, 2017 3.450 3.500 3.400 3.500 3,562 +0.05(+1.45%)
Aug 22, 2017 3.400 3.450 3.300 3.450 12,595 +0.00(+0.00%)
Aug 21, 2017 3.450 3.450 3.400 3.450 1,156 +0.05(+1.47%)
Aug 18, 2017 3.260 3.400 3.260 3.400 728 -0.05(-1.45%)
Aug 17, 2017 3.350 3.450 3.350 3.450 13,516 +0.05(+1.47%)
Aug 16, 2017 3.400 3.450 3.400 3.400 7,707 +0.00(+0.00%)
Aug 15, 2017 3.450 3.450 3.350 3.400 13,491 -0.05(-1.45%)
Aug 14, 2017 3.400 3.500 3.400 3.450 12,591 +0.00(+0.00%)
Aug 11, 2017 3.400 3.500 3.350 3.450 2,566 +0.00(+0.00%)
Aug 10, 2017 3.350 3.450 3.350 3.450 22,139 +0.20(+6.15%)
Aug 09, 2017 3.650 3.650 3.250 3.250 27,351 -0.50(-13.33%)
Aug 08, 2017 3.900 3.900 3.750 3.750 2,804 -0.05(-1.32%)
Aug 07, 2017 4.000 4.050 3.750 3.800 11,806 -0.15(-3.80%)
Aug 04, 2017 4.075 4.075 3.805 3.950 10,032 -0.10(-2.47%)
Aug 03, 2017 3.755 4.050 3.755 4.050 41,534 +0.25(+6.58%)
Aug 02, 2017 3.800 3.855 3.750 3.800 21,378 +0.05(+1.33%)
Aug 01, 2017 3.700 3.750 3.695 3.750 4,250 +0.10(+2.74%)
Jul 31, 2017 3.550 3.650 3.550 3.650 2,075 +0.00(+0.00%)
Jul 28, 2017 3.625 3.700 3.625 3.650 9,372 +0.00(+0.00%)
Jul 27, 2017 3.500 3.650 3.500 3.650 5,022 +0.10(+2.96%)
Jul 26, 2017 3.450 3.550 3.450 3.545 3,873 +0.15(+4.26%)
Jul 25, 2017 3.650 3.650 3.350 3.400 64,148 -0.10(-2.86%)
Jul 24, 2017 3.600 3.650 3.500 3.500 1,251 -0.10(-2.78%)
Jul 21, 2017 3.450 3.650 3.450 3.600 5,991 +0.00(+0.00%)
Jul 20, 2017 3.600 3.600 3.600 3.600 463 +0.05(+1.41%)
Jul 19, 2017 3.540 3.575 3.400 3.550 35,131 -0.10(-2.74%)
Jul 18, 2017 3.650 3.650 3.650 3.650 133 +0.10(+2.82%)
Jul 17, 2017 3.500 3.600 3.500 3.550 7,416 +0.05(+1.43%)
Jul 14, 2017 3.550 3.550 3.500 3.500 475 -0.05(-1.41%)
Jul 13, 2017 3.550 3.550 3.451 3.550 1,449 +0.10(+2.90%)
Jul 12, 2017 3.350 3.450 3.350 3.450 4,502 +0.20(+6.15%)
Jul 11, 2017 3.500 3.500 3.250 3.250 13,290 -0.20(-5.80%)
Jul 10, 2017 3.400 3.450 3.400 3.450 262 -0.05(-1.43%)
Jul 07, 2017 3.400 3.500 3.400 3.500 980 +0.05(+1.45%)
Jul 06, 2017 3.550 3.550 3.400 3.450 24,157 +0.05(+1.47%)
Jul 05, 2017 3.550 3.650 3.350 3.400 48,392 -0.25(-6.85%)
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.