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 31, 2018 3.660 3.780 3.660 3.770 721 +0.29(+8.33%)
Oct 30, 2018 3.850 3.860 3.400 3.480 12,937 -0.37(-9.61%)
Oct 29, 2018 3.850 3.850 3.850 3.850 122 +0.05(+1.32%)
Oct 26, 2018 3.700 3.840 3.680 3.800 2,300 +0.10(+2.70%)
Oct 25, 2018 3.680 3.971 3.680 3.700 5,000 -0.05(-1.33%)
Oct 24, 2018 4.000 4.000 3.750 3.750 35,151 -0.17(-4.34%)
Oct 23, 2018 3.850 4.000 3.840 3.920 34,054 -0.08(-2.00%)
Oct 22, 2018 4.000 4.200 3.975 4.000 9,296 -0.20(-4.76%)
Oct 19, 2018 4.190 4.200 4.180 4.200 1,500 +0.05(+1.20%)
Oct 18, 2018 4.060 4.200 4.050 4.150 2,571 +0.02(+0.48%)
Oct 17, 2018 4.128 4.128 4.130 44 +0.00(+0.05%)
Oct 16, 2018 4.100 4.128 4.060 4.128 5,416 +0.03(+0.68%)
Oct 15, 2018 4.330 4.330 4.100 4.100 5,648 -0.26(-5.96%)
Oct 12, 2018 4.310 4.360 4.180 4.360 4,300 +0.06(+1.40%)
Oct 11, 2018 4.340 4.490 4.150 4.300 7,536 -0.01(-0.23%)
Oct 10, 2018 4.450 4.510 4.300 4.310 6,560 -0.10(-2.27%)
Oct 09, 2018 4.390 4.570 4.300 4.410 13,059 +0.05(+1.15%)
Oct 08, 2018 4.310 4.440 4.310 4.360 12,085 -0.10(-2.24%)
Oct 05, 2018 4.330 4.460 4.280 4.460 2,900 +0.18(+4.21%)
Oct 04, 2018 4.150 4.570 4.100 4.280 7,859 +0.12(+2.88%)
Oct 03, 2018 4.170 4.180 4.160 4.160 3,459 -0.22(-5.02%)
Oct 02, 2018 4.187 4.380 4.187 4.380 447 +0.22(+5.29%)
Oct 01, 2018 4.350 4.350 4.150 4.160 10,187 -0.04(-0.95%)
Sep 28, 2018 4.200 4.200 4.150 4.200 5,700 -0.15(-3.45%)
Sep 27, 2018 4.300 4.400 4.300 4.350 5,928 +0.05(+1.16%)
Sep 26, 2018 4.400 4.450 4.050 4.300 2,596 -0.15(-3.37%)
Sep 25, 2018 4.450 4.600 4.400 4.450 11,650 -0.15(-3.26%)
Sep 24, 2018 4.500 4.600 4.300 4.600 13,538 +0.00(+0.00%)
Sep 21, 2018 4.600 4.600 4.400 4.600 11,200 +0.15(+3.37%)
Sep 20, 2018 4.450 4.500 4.400 4.450 13,750 +0.10(+2.30%)
Sep 19, 2018 4.500 4.500 4.350 4.350 3,183 -0.15(-3.33%)
Sep 18, 2018 4.550 4.550 4.500 4.500 3,485 -0.10(-2.17%)
Sep 17, 2018 4.800 4.800 4.600 4.600 1,659 +0.05(+1.10%)
Sep 14, 2018 4.550 4.750 4.550 4.550 6,000 -0.15(-3.19%)
Sep 13, 2018 4.700 4.717 4.694 4.700 1,959 -0.20(-4.08%)
Sep 12, 2018 4.740 4.900 4.550 4.900 16,721 +0.30(+6.52%)
Sep 11, 2018 4.800 4.800 4.600 4.600 12,881 -0.30(-6.12%)
Sep 10, 2018 4.750 4.900 4.750 4.900 1,627 +0.10(+2.08%)
Sep 07, 2018 4.950 4.950 4.800 4.800 500 -0.05(-1.03%)
Sep 06, 2018 4.950 4.950 4.850 4.850 384 +0.05(+1.04%)
Sep 05, 2018 4.900 4.950 4.800 4.800 2,022 -0.10(-2.04%)
Sep 04, 2018 4.950 4.950 4.900 4.900 306 +0.15(+3.16%)
Aug 31, 2018 4.750 4.750 4.750 0 -0.10(-2.06%)
Aug 30, 2018 4.900 4.900 4.830 4.850 1,373 -0.05(-1.02%)
Aug 29, 2018 4.900 4.900 4.850 4.900 1,603 +0.05(+1.03%)
Aug 28, 2018 4.950 4.961 4.850 4.850 7,940 +0.10(+2.11%)
Aug 27, 2018 4.900 5.000 4.750 4.750 3,948 -0.10(-2.06%)
Aug 24, 2018 4.850 4.950 4.750 4.850 2,300 -0.05(-1.02%)
Aug 23, 2018 4.950 4.950 4.900 4.900 987 +0.00(+0.00%)
Aug 22, 2018 4.800 4.950 4.800 4.900 4,189 +0.05(+1.03%)
Aug 21, 2018 5.000 5.000 4.850 4.850 5,056 +0.00(+0.00%)
Aug 20, 2018 4.800 4.950 4.800 4.850 1,483 +0.00(+0.00%)
Aug 17, 2018 4.900 4.950 4.700 4.850 4,500 -0.05(-1.02%)
Aug 16, 2018 4.900 4.955 4.800 4.900 4,061 -0.05(-1.01%)
Aug 15, 2018 4.900 5.000 4.872 4.950 5,858 +0.10(+2.06%)
Aug 14, 2018 4.950 4.950 4.850 4.850 1,644 -0.05(-1.02%)
Aug 13, 2018 4.750 4.900 4.750 4.900 7,866 +0.10(+2.08%)
Aug 10, 2018 4.750 4.800 4.700 4.800 700 +0.15(+3.23%)
Aug 09, 2018 4.650 4.650 4.600 4.650 18,430 +0.03(+0.54%)
Aug 08, 2018 4.550 4.700 4.550 4.625 18,616 +0.17(+3.93%)
Aug 07, 2018 4.600 4.600 4.450 4.450 16,806 -0.05(-1.11%)
Aug 06, 2018 4.500 4.600 4.500 4.500 953 +0.05(+1.12%)
Aug 03, 2018 4.650 4.650 4.450 4.450 1,400 -0.20(-4.30%)
Aug 02, 2018 4.650 4.650 4.650 4.650 988 +0.00(+0.00%)
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.