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 (%)
Nov 30, 2023 7.450 7.630 7.060 7.290 59,410 -0.27(-3.57%)
Nov 29, 2023 6.950 7.840 6.950 7.560 168,471 +0.96(+14.55%)
Nov 28, 2023 8.350 8.437 6.505 6.600 471,643 -1.81(-21.52%)
Nov 27, 2023 8.220 8.750 8.110 8.410 31,561 +0.35(+4.34%)
Nov 24, 2023 8.190 8.290 8.050 8.060 7,315 +0.12(+1.51%)
Nov 22, 2023 8.030 8.115 7.910 7.940 22,991 -0.18(-2.22%)
Nov 21, 2023 7.950 8.260 7.700 8.120 25,272 +0.25(+3.18%)
Nov 20, 2023 7.880 8.040 7.750 7.870 34,389 -0.21(-2.60%)
Nov 17, 2023 7.680 8.160 7.490 8.080 31,784 +0.52(+6.88%)
Nov 16, 2023 7.690 7.760 7.285 7.560 24,939 -0.37(-4.67%)
Nov 15, 2023 8.050 8.359 7.810 7.930 50,757 -0.27(-3.29%)
Nov 14, 2023 7.780 8.310 7.560 8.200 107,151 +0.50(+6.49%)
Nov 13, 2023 7.620 7.940 7.380 7.700 42,258 -0.06(-0.77%)
Nov 10, 2023 7.170 7.890 7.020 7.760 84,976 +0.70(+9.92%)
Nov 09, 2023 7.480 7.670 6.950 7.060 74,309 -0.43(-5.74%)
Nov 08, 2023 7.760 7.830 7.350 7.490 36,933 -0.13(-1.71%)
Nov 07, 2023 7.640 7.957 7.420 7.620 29,775 -0.03(-0.39%)
Nov 06, 2023 8.270 8.275 7.605 7.650 63,205 -0.65(-7.83%)
Nov 03, 2023 9.010 9.010 8.300 8.300 35,983 -0.16(-1.89%)
Nov 02, 2023 8.610 9.390 7.527 8.460 190,034 -0.51(-5.69%)
Nov 01, 2023 9.370 9.420 8.970 8.970 31,484 -0.33(-3.55%)
Oct 31, 2023 8.960 9.380 8.910 9.300 41,227 +0.29(+3.22%)
Oct 30, 2023 8.810 9.130 8.580 9.010 75,838 +0.22(+2.50%)
Oct 27, 2023 8.980 9.030 8.779 8.790 11,872 -0.17(-1.90%)
Oct 26, 2023 8.750 9.110 8.590 8.960 24,264 +0.24(+2.75%)
Oct 25, 2023 9.000 9.060 8.710 8.720 26,950 -0.22(-2.46%)
Oct 24, 2023 8.900 9.345 8.900 8.940 51,638 +0.03(+0.34%)
Oct 23, 2023 9.100 9.145 8.600 8.910 72,850 -0.19(-2.09%)
Oct 20, 2023 9.590 9.790 9.030 9.100 46,352 -0.52(-5.41%)
Oct 19, 2023 9.670 9.860 9.520 9.620 22,196 +0.01(+0.10%)
Oct 18, 2023 10.28 10.28 9.510 9.610 17,665 -0.68(-6.61%)
Oct 17, 2023 9.470 10.50 9.460 10.29 72,403 +0.70(+7.30%)
Oct 16, 2023 9.740 10.00 9.550 9.590 31,217 -0.21(-2.14%)
Oct 13, 2023 9.710 9.820 9.605 9.800 30,698 +0.25(+2.56%)
Oct 12, 2023 9.990 9.990 9.460 9.555 40,859 -0.47(-4.74%)
Oct 11, 2023 10.05 10.19 9.795 10.03 30,715 +0.06(+0.60%)
Oct 10, 2023 10.24 10.37 9.905 9.970 64,229 -0.30(-2.92%)
Oct 09, 2023 10.41 10.46 10.13 10.27 28,255 -0.02(-0.19%)
Oct 06, 2023 10.11 10.47 9.940 10.29 22,608 +0.09(+0.88%)
Oct 05, 2023 10.49 10.49 10.20 10.20 23,115 -0.37(-3.50%)
Oct 04, 2023 10.19 10.72 10.00 10.57 73,069 +0.34(+3.32%)
Oct 03, 2023 10.03 10.37 9.895 10.23 129,422 +0.12(+1.14%)
Oct 02, 2023 10.56 10.56 9.975 10.12 66,195 -0.33(-3.21%)
Sep 29, 2023 10.40 10.58 10.19 10.45 30,193 +0.11(+1.06%)
Sep 28, 2023 10.69 10.77 10.25 10.34 192,257 -0.40(-3.72%)
Sep 27, 2023 10.75 10.98 10.62 10.74 22,416 +0.14(+1.32%)
Sep 26, 2023 10.92 10.92 10.52 10.60 40,187 -0.42(-3.81%)
Sep 25, 2023 10.25 11.10 10.91 11.02 54,354 +0.78(+7.62%)
Sep 22, 2023 10.17 10.67 10.07 10.24 79,496 -0.01(-0.10%)
Sep 21, 2023 10.49 10.56 10.21 10.25 90,137 -0.35(-3.30%)
Sep 20, 2023 11.23 11.23 10.21 10.60 114,084 -0.70(-6.19%)
Sep 19, 2023 11.85 11.85 11.05 11.30 37,454 -0.62(-5.20%)
Sep 18, 2023 11.26 11.98 11.26 11.92 21,240 +0.54(+4.75%)
Sep 15, 2023 12.50 12.50 11.26 11.38 59,274 -1.19(-9.47%)
Sep 14, 2023 12.19 12.69 12.05 12.57 20,570 +0.56(+4.66%)
Sep 13, 2023 12.14 12.23 11.70 12.01 39,862 -0.08(-0.66%)
Sep 12, 2023 11.95 12.38 11.88 12.09 44,150 +0.23(+1.94%)
Sep 11, 2023 11.96 12.32 11.85 11.86 38,590 +0.00(+0.00%)
Sep 08, 2023 11.82 12.00 11.73 11.86 18,922 -0.01(-0.08%)
Sep 07, 2023 11.78 12.02 11.50 11.87 24,941 -0.09(-0.75%)
Sep 06, 2023 12.31 12.38 11.88 11.96 23,832 -0.48(-3.86%)
Sep 05, 2023 12.47 12.58 12.04 12.44 30,652 -0.08(-0.64%)
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.