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 (%)
Jul 31, 2020 7.000 7.070 6.900 7.030 31,800 +0.13(+1.88%)
Jul 30, 2020 7.040 7.090 6.750 6.900 20,847 -0.15(-2.13%)
Jul 29, 2020 7.190 7.200 7.040 7.050 11,450 -0.07(-1.02%)
Jul 28, 2020 7.170 7.200 7.010 7.123 17,467 -0.08(-1.07%)
Jul 27, 2020 7.000 7.250 6.920 7.200 62,055 +0.19(+2.71%)
Jul 24, 2020 6.900 7.045 6.800 7.010 43,900 -0.07(-0.99%)
Jul 23, 2020 7.225 7.225 7.010 7.080 20,761 -0.10(-1.39%)
Jul 22, 2020 6.770 7.250 6.700 7.180 41,701 +0.48(+7.16%)
Jul 21, 2020 6.620 6.880 6.540 6.700 21,295 +0.18(+2.76%)
Jul 20, 2020 6.650 6.890 6.410 6.520 105,899 +0.26(+4.15%)
Jul 17, 2020 6.420 6.560 6.220 6.260 12,300 -0.07(-1.11%)
Jul 16, 2020 6.430 6.680 6.310 6.330 12,872 -0.05(-0.78%)
Jul 15, 2020 6.220 6.490 6.187 6.380 4,813 +0.26(+4.25%)
Jul 14, 2020 6.040 6.258 5.980 6.120 3,149 +0.05(+0.82%)
Jul 13, 2020 6.100 6.140 5.940 6.070 13,888 -0.06(-0.98%)
Jul 10, 2020 6.050 6.130 6.000 6.130 4,400 +0.13(+2.17%)
Jul 09, 2020 6.120 6.240 6.000 6.000 13,378 -0.09(-1.48%)
Jul 08, 2020 6.035 6.217 6.030 6.090 6,745 +0.00(+0.00%)
Jul 07, 2020 6.120 6.290 6.040 6.090 15,755 -0.06(-0.98%)
Jul 06, 2020 6.300 6.460 6.120 6.150 31,649 -0.13(-2.07%)
Jul 02, 2020 6.310 6.396 6.280 6.280 20,900 -0.01(-0.16%)
Jul 01, 2020 6.400 6.460 6.290 6.290 15,580 -0.10(-1.56%)
Jun 30, 2020 6.180 6.390 6.180 6.390 26,572 +0.14(+2.24%)
Jun 29, 2020 6.290 6.330 6.000 6.250 52,158 +0.10(+1.63%)
Jun 26, 2020 6.460 6.460 6.060 6.150 104,600 -0.28(-4.35%)
Jun 25, 2020 6.450 6.450 6.250 6.430 30,950 +0.16(+2.55%)
Jun 24, 2020 6.360 6.383 6.210 6.270 57,850 -0.13(-2.03%)
Jun 23, 2020 6.160 6.400 6.160 6.400 41,313 +0.13(+2.07%)
Jun 22, 2020 6.370 6.370 5.880 6.270 66,523 -0.11(-1.72%)
Jun 19, 2020 6.040 6.491 5.942 6.380 176,900 +0.65(+11.34%)
Jun 18, 2020 5.760 5.960 5.730 5.730 17,252 -0.05(-0.87%)
Jun 17, 2020 5.640 5.935 5.640 5.780 12,187 +0.10(+1.76%)
Jun 16, 2020 5.760 5.940 5.660 5.680 8,073 +0.02(+0.35%)
Jun 15, 2020 5.600 5.730 5.600 5.660 14,191 +0.01(+0.18%)
Jun 12, 2020 5.740 5.740 5.530 5.650 17,000 +0.02(+0.36%)
Jun 11, 2020 6.540 6.540 5.560 5.630 74,455 -0.53(-8.60%)
Jun 10, 2020 5.630 6.390 5.620 6.160 134,754 +0.40(+6.85%)
Jun 09, 2020 5.760 5.790 5.565 5.765 6,852 +0.02(+0.44%)
Jun 08, 2020 5.590 5.790 5.560 5.740 35,450 +0.15(+2.68%)
Jun 05, 2020 5.480 5.690 5.390 5.590 60,700 +0.15(+2.76%)
Jun 04, 2020 5.504 5.545 5.360 5.440 8,618 -0.12(-2.16%)
Jun 03, 2020 5.600 5.600 5.540 5.560 9,845 -0.02(-0.36%)
Jun 02, 2020 5.600 5.640 5.450 5.580 40,161 +0.02(+0.36%)
Jun 01, 2020 5.580 5.650 5.550 5.560 27,018 -0.03(-0.54%)
May 29, 2020 5.860 5.860 5.510 5.590 9,000 -0.09(-1.58%)
May 28, 2020 5.830 5.870 5.670 5.680 6,090 -0.17(-2.91%)
May 27, 2020 5.660 5.850 5.660 5.850 5,792 +0.16(+2.81%)
May 26, 2020 5.780 5.784 5.690 5.690 3,081 +0.00(+0.00%)
May 22, 2020 5.620 5.800 5.620 5.690 5,500 +0.15(+2.71%)
May 21, 2020 5.630 5.800 5.470 5.540 41,253 -0.20(-3.48%)
May 20, 2020 5.880 6.120 5.650 5.740 44,509 -0.15(-2.55%)
May 19, 2020 6.000 6.000 5.803 5.890 16,404 +0.02(+0.34%)
May 18, 2020 5.990 5.990 5.650 5.870 46,154 -0.02(-0.34%)
May 15, 2020 6.080 6.080 5.700 5.890 38,100 -0.18(-2.97%)
May 14, 2020 6.060 6.100 5.990 6.070 11,792 -0.13(-2.10%)
May 13, 2020 6.240 6.240 5.890 6.200 53,042 +0.33(+5.62%)
May 12, 2020 6.200 6.350 5.750 5.870 69,459 +0.15(+2.62%)
May 11, 2020 5.950 6.100 5.720 5.720 15,412 -0.13(-2.22%)
May 08, 2020 5.688 5.970 5.688 5.850 8,900 +0.28(+5.03%)
May 07, 2020 5.610 5.700 5.550 5.570 3,782 +0.04(+0.72%)
May 06, 2020 5.400 5.730 5.400 5.530 1,040 -0.13(-2.37%)
May 05, 2020 5.665 5.665 5.665 5.665 411 -0.03(-0.45%)
May 04, 2020 5.580 5.850 5.570 5.690 6,757 -0.02(-0.35%)
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.