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 -0.56 (-4.52%)
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 (%)
May 31, 2022 5.680 5.680 5.528 5.528 10,387 -0.16(-2.85%)
May 27, 2022 5.660 5.790 5.660 5.690 2,989 +0.04(+0.71%)
May 26, 2022 5.872 5.872 5.650 5.650 710 -0.03(-0.53%)
May 25, 2022 5.650 5.700 5.650 5.680 2,820 +0.00(+0.00%)
May 24, 2022 5.650 5.750 5.630 5.680 5,242 -0.03(-0.53%)
May 23, 2022 5.780 5.780 5.700 5.710 1,926 +0.05(+0.88%)
May 20, 2022 5.780 5.802 5.630 5.660 8,690 -0.13(-2.25%)
May 19, 2022 5.720 5.800 5.640 5.790 3,190 +0.05(+0.87%)
May 18, 2022 5.800 5.800 5.730 5.740 1,175 -0.18(-3.04%)
May 17, 2022 5.600 5.920 5.500 5.920 33,631 +0.22(+3.86%)
May 16, 2022 5.560 5.840 5.560 5.700 14,569 +0.10(+1.79%)
May 13, 2022 5.520 5.600 5.450 5.600 7,406 +0.07(+1.27%)
May 12, 2022 5.600 5.610 5.450 5.530 26,841 -0.08(-1.43%)
May 11, 2022 5.910 5.914 5.500 5.610 62,649 -0.32(-5.40%)
May 09, 2022 5.930 969 +0.02(+0.34%)
May 06, 2022 6.031 6.032 5.895 5.910 9,139 -0.08(-1.34%)
May 05, 2022 5.960 6.087 5.856 5.990 14,288 +0.32(+5.64%)
May 04, 2022 5.500 5.680 5.500 5.670 5,163 +0.12(+2.16%)
May 03, 2022 5.600 5.615 5.550 5.550 3,244 -0.09(-1.60%)
May 02, 2022 5.690 5.720 5.490 5.640 11,628 -0.05(-0.88%)
Apr 29, 2022 5.520 5.715 5.520 5.690 1,735 +0.10(+1.79%)
Apr 28, 2022 5.520 5.730 5.520 5.590 5,940 +0.00(+0.00%)
Apr 27, 2022 5.590 5.680 5.500 5.590 10,077 -0.04(-0.71%)
Apr 26, 2022 5.650 5.680 5.500 5.630 1,763 +0.03(+0.54%)
Apr 25, 2022 5.560 5.650 5.500 5.600 28,882 -0.07(-1.25%)
Apr 22, 2022 5.700 5.790 5.610 5.671 9,499 -0.07(-1.29%)
Apr 21, 2022 5.900 6.005 5.745 5.745 14,528 -0.33(-5.35%)
Apr 20, 2022 6.000 6.070 5.820 6.070 18,186 +0.07(+1.17%)
Apr 19, 2022 5.700 6.070 5.630 6.000 62,309 +0.33(+5.73%)
Apr 18, 2022 5.670 5.728 5.483 5.675 13,506 +0.17(+3.18%)
Apr 14, 2022 5.610 5.645 5.460 5.500 15,540 +0.04(+0.73%)
Apr 13, 2022 5.610 5.610 5.450 5.460 24,052 +0.11(+2.06%)
Apr 12, 2022 5.340 5.370 5.340 5.350 2,378 -0.07(-1.29%)
Apr 11, 2022 5.270 5.530 5.250 5.420 17,202 -0.07(-1.28%)
Apr 08, 2022 5.620 5.650 5.490 5.490 5,872 -0.21(-3.68%)
Apr 07, 2022 5.760 5.760 5.600 5.700 9,072 -0.10(-1.72%)
Apr 06, 2022 5.850 5.850 5.410 5.800 15,727 +0.09(+1.58%)
Apr 05, 2022 5.640 5.755 5.635 5.710 3,147 +0.01(+0.18%)
Apr 04, 2022 5.720 5.750 5.700 5.700 2,339 +0.17(+3.07%)
Apr 01, 2022 5.530 5.650 5.410 5.530 11,304 +0.00(+0.00%)
Mar 31, 2022 5.050 5.780 4.890 5.530 80,912 +0.01(+0.19%)
Mar 30, 2022 5.500 5.600 5.418 5.520 5,781 -0.21(-3.67%)
Mar 29, 2022 5.640 5.760 5.560 5.730 4,758 +0.06(+1.06%)
Mar 28, 2022 5.660 5.758 5.500 5.670 4,596 -0.10(-1.73%)
Mar 25, 2022 5.770 5.790 5.770 5.770 1,277 -0.08(-1.28%)
Mar 24, 2022 5.780 5.880 5.681 5.845 1,327 +0.21(+3.63%)
Mar 23, 2022 5.410 5.680 5.410 5.640 5,541 -0.12(-2.08%)
Mar 22, 2022 5.580 5.790 5.520 5.760 13,522 +0.10(+1.77%)
Mar 21, 2022 5.490 5.750 5.460 5.660 48,959 +0.07(+1.25%)
Mar 18, 2022 5.310 5.601 5.310 5.590 20,288 +0.02(+0.36%)
Mar 17, 2022 5.550 5.570 5.450 5.570 8,122 +0.15(+2.77%)
Mar 16, 2022 5.380 5.705 5.370 5.420 29,149 -0.25(-4.41%)
Mar 15, 2022 5.900 5.900 5.490 5.670 33,533 -0.10(-1.73%)
Mar 14, 2022 6.070 6.130 5.770 5.770 5,827 -0.23(-3.83%)
Mar 11, 2022 6.090 6.150 5.960 6.000 5,557 -0.05(-0.83%)
Mar 10, 2022 5.860 6.080 5.805 6.050 8,189 +0.22(+3.77%)
Mar 09, 2022 5.725 5.830 5.725 5.830 1,301 +0.03(+0.52%)
Mar 08, 2022 5.900 5.990 5.680 5.800 29,780 -0.03(-0.51%)
Mar 07, 2022 5.940 6.000 5.610 5.830 26,323 -0.11(-1.85%)
Mar 04, 2022 6.050 6.140 5.780 5.940 27,375 +0.12(+2.06%)
Mar 03, 2022 5.820 5.980 5.610 5.820 9,409 +0.05(+0.87%)
Mar 02, 2022 5.670 5.950 5.650 5.770 9,814 +0.16(+2.85%)
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.