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 30, 2021 5.680 5.880 5.540 5.730 18,827 -0.00(-0.07%)
Jul 29, 2021 5.890 5.900 5.720 5.734 12,739 -0.15(-2.48%)
Jul 28, 2021 5.920 6.100 5.880 5.880 3,831 -0.07(-1.18%)
Jul 27, 2021 6.110 6.110 5.780 5.950 21,644 -0.24(-3.88%)
Jul 26, 2021 6.200 6.200 6.155 6.190 3,493 -0.02(-0.32%)
Jul 23, 2021 6.118 6.210 6.020 6.210 5,690 +0.11(+1.80%)
Jul 22, 2021 6.110 6.130 6.100 6.100 12,819 +0.05(+0.83%)
Jul 21, 2021 5.980 6.114 5.935 6.050 25,334 +0.15(+2.54%)
Jul 20, 2021 5.960 6.170 5.820 5.900 15,217 -0.03(-0.51%)
Jul 19, 2021 6.160 6.290 5.880 5.930 37,868 -0.17(-2.79%)
Jul 16, 2021 6.290 6.290 6.100 6.100 6,484 -0.12(-2.01%)
Jul 15, 2021 6.380 6.400 6.100 6.225 63,056 -0.10(-1.50%)
Jul 14, 2021 6.553 6.565 6.000 6.320 136,146 -0.31(-4.68%)
Jul 13, 2021 6.400 6.890 6.240 6.630 101,487 +0.31(+4.91%)
Jul 12, 2021 6.420 6.420 6.260 6.320 4,625 -0.06(-0.94%)
Jul 09, 2021 6.310 6.380 6.280 6.380 21,708 +0.04(+0.63%)
Jul 08, 2021 6.490 6.490 6.250 6.340 18,129 -0.05(-0.78%)
Jul 07, 2021 6.360 6.660 6.350 6.390 6,703 -0.02(-0.31%)
Jul 06, 2021 6.730 6.742 6.380 6.410 25,543 -0.29(-4.33%)
Jul 02, 2021 6.770 6.895 6.700 6.700 7,384 -0.06(-0.89%)
Jul 01, 2021 7.290 7.480 6.760 6.760 96,216 -0.39(-5.45%)
Jun 30, 2021 6.810 7.340 6.720 7.150 100,465 +0.33(+4.84%)
Jun 29, 2021 6.940 6.940 6.720 6.820 15,405 -0.01(-0.15%)
Jun 28, 2021 6.880 6.940 6.700 6.830 13,848 +0.11(+1.64%)
Jun 25, 2021 6.900 6.980 6.720 6.720 62,972 -0.22(-3.14%)
Jun 24, 2021 6.950 6.990 6.910 6.938 12,128 +0.04(+0.55%)
Jun 23, 2021 6.860 7.020 6.860 6.900 8,536 -0.09(-1.29%)
Jun 22, 2021 6.990 7.040 6.920 6.990 5,980 -0.07(-1.00%)
Jun 21, 2021 6.850 7.090 6.850 7.061 17,090 +0.24(+3.53%)
Jun 18, 2021 6.830 6.830 6.730 6.820 10,151 -0.01(-0.15%)
Jun 17, 2021 6.910 6.950 6.830 6.830 2,618 +0.02(+0.29%)
Jun 16, 2021 6.890 6.910 6.805 6.810 20,191 -0.12(-1.73%)
Jun 15, 2021 6.990 7.040 6.900 6.930 13,048 +0.04(+0.58%)
Jun 14, 2021 6.900 7.060 6.882 6.890 14,720 -0.12(-1.71%)
Jun 11, 2021 6.980 7.031 6.980 7.010 1,348 -0.06(-0.85%)
Jun 10, 2021 7.060 7.070 7.010 7.070 8,425 +0.07(+1.00%)
Jun 09, 2021 6.857 7.040 6.857 7.000 8,112 +0.06(+0.86%)
Jun 08, 2021 6.931 7.000 6.931 6.940 8,785 -0.02(-0.29%)
Jun 07, 2021 7.030 7.030 6.930 6.960 12,813 -0.03(-0.43%)
Jun 04, 2021 7.098 7.098 6.990 6.990 12,867 +0.01(+0.14%)
Jun 03, 2021 7.000 7.070 6.710 6.980 22,838 -0.08(-1.20%)
Jun 02, 2021 7.180 7.190 6.980 7.065 88,527 -0.24(-3.35%)
Jun 01, 2021 7.210 7.315 7.160 7.310 10,525 +0.06(+0.83%)
May 28, 2021 7.390 7.390 7.110 7.250 13,254 +0.05(+0.69%)
May 27, 2021 7.180 7.280 7.180 7.200 3,179 +0.01(+0.14%)
May 26, 2021 7.210 7.310 7.090 7.190 19,283 +0.00(+0.00%)
May 25, 2021 7.308 7.308 7.120 7.190 19,535 -0.16(-2.18%)
May 24, 2021 7.180 7.410 7.090 7.350 15,086 +0.10(+1.38%)
May 21, 2021 6.980 7.290 6.980 7.250 71,691 +0.14(+1.97%)
May 20, 2021 7.140 7.208 7.031 7.110 14,318 +0.00(+0.07%)
May 19, 2021 7.050 7.190 7.050 7.105 4,954 -0.01(-0.21%)
May 18, 2021 7.200 7.210 7.080 7.120 16,590 -0.09(-1.25%)
May 17, 2021 7.210 7.260 7.080 7.210 3,037 -0.06(-0.83%)
May 14, 2021 7.360 7.360 7.200 7.270 13,644 +0.03(+0.41%)
May 13, 2021 7.380 7.380 7.240 7.240 3,844 +0.06(+0.84%)
May 12, 2021 7.580 7.580 7.140 7.180 17,079 -0.29(-3.88%)
May 11, 2021 7.680 7.680 7.380 7.470 5,852 -0.03(-0.40%)
May 10, 2021 7.700 7.780 7.410 7.500 21,236 -0.17(-2.22%)
May 07, 2021 7.250 7.680 7.250 7.670 18,400 +0.43(+5.94%)
May 06, 2021 7.300 7.390 7.010 7.240 36,652 -0.15(-2.03%)
May 05, 2021 7.600 7.626 7.290 7.390 24,818 -0.20(-2.64%)
May 04, 2021 7.500 7.950 7.340 7.590 85,338 +0.09(+1.20%)
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.