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 (%)
Apr 30, 2014 3.840 3.920 3.780 3.885 18,320 -0.02(-0.38%)
Apr 29, 2014 4.040 4.040 3.790 3.900 26,765 -0.08(-2.01%)
Apr 28, 2014 4.000 4.188 3.860 3.980 30,871 -0.03(-0.75%)
Apr 25, 2014 4.000 4.080 3.850 4.010 31,613 +0.00(+0.00%)
Apr 24, 2014 4.060 4.520 3.990 4.010 177,917 -0.09(-2.20%)
Apr 23, 2014 4.040 4.140 4.040 4.100 12,130 +0.05(+1.23%)
Apr 22, 2014 4.198 4.198 4.050 4.050 28,711 -0.03(-0.74%)
Apr 21, 2014 4.150 4.190 4.020 4.080 53,840 -0.01(-0.24%)
Apr 17, 2014 4.190 4.090 4.090 4.090 52,800 -0.08(-1.92%)
Apr 16, 2014 4.290 4.420 4.160 4.170 88,298 -0.14(-3.25%)
Apr 15, 2014 4.500 4.551 4.255 4.310 218,627 -0.63(-12.75%)
Apr 14, 2014 5.050 5.100 4.860 4.940 69,833 -0.22(-4.26%)
Apr 11, 2014 5.270 5.270 5.080 5.160 61,282 -0.09(-1.71%)
Apr 10, 2014 5.500 5.630 5.210 5.250 116,556 -0.16(-2.96%)
Apr 09, 2014 5.030 5.860 4.850 5.410 263,121 +0.32(+6.29%)
Apr 08, 2014 5.105 5.128 5.060 5.090 36,860 +0.01(+0.19%)
Apr 07, 2014 4.960 5.200 4.900 5.080 124,681 +0.00(+0.00%)
Apr 04, 2014 5.069 5.120 5.000 5.080 88,515 +0.10(+1.99%)
Apr 03, 2014 5.090 5.100 4.880 4.981 98,310 -0.02(-0.38%)
Apr 02, 2014 4.840 5.090 4.500 5.000 202,102 +0.22(+4.60%)
Apr 01, 2014 5.040 5.230 4.680 4.780 324,283 -0.10(-2.05%)
Mar 31, 2014 4.590 5.150 4.590 4.880 504,095 +0.29(+6.32%)
Mar 28, 2014 4.330 4.640 4.250 4.590 177,343 +0.17(+3.85%)
Mar 27, 2014 3.710 4.430 3.600 4.420 512,891 +0.76(+20.77%)
Mar 26, 2014 3.740 3.740 3.570 3.660 8,703 +0.01(+0.27%)
Mar 25, 2014 3.710 3.740 3.560 3.650 11,345 -0.02(-0.41%)
Mar 24, 2014 3.740 3.740 3.600 3.665 10,815 -0.08(-2.27%)
Mar 21, 2014 3.740 3.750 3.696 3.750 9,816 +0.05(+1.35%)
Mar 20, 2014 3.710 3.750 3.700 3.700 4,403 -0.05(-1.33%)
Mar 19, 2014 3.650 3.750 3.600 3.750 13,651 +0.14(+3.88%)
Mar 18, 2014 3.550 3.680 3.550 3.610 6,865 +0.03(+0.84%)
Mar 17, 2014 3.550 3.600 3.350 3.580 62,264 +0.00(+0.00%)
Mar 14, 2014 3.550 3.580 3.520 3.580 7,493 -0.02(-0.56%)
Mar 13, 2014 3.615 3.615 3.582 3.600 2,774 +0.01(+0.28%)
Mar 12, 2014 3.590 3.590 3.510 3.590 8,550 -0.01(-0.28%)
Mar 11, 2014 3.630 3.630 3.599 3.600 2,666 +0.01(+0.28%)
Mar 10, 2014 3.650 3.650 3.590 3.590 14,730 -0.05(-1.37%)
Mar 07, 2014 3.600 3.650 3.560 3.640 5,789 +0.03(+0.83%)
Mar 06, 2014 3.620 3.630 3.343 3.610 13,391 -0.03(-0.82%)
Mar 05, 2014 3.590 3.650 3.430 3.640 25,241 +0.01(+0.28%)
Mar 04, 2014 3.400 3.650 3.400 3.630 6,442 -0.01(-0.27%)
Mar 03, 2014 3.480 3.640 3.440 3.640 14,484 +0.16(+4.60%)
Feb 28, 2014 3.550 3.550 3.460 3.480 14,336 +0.01(+0.29%)
Feb 27, 2014 3.510 3.510 3.470 3.470 3,174 -0.04(-1.14%)
Feb 26, 2014 3.500 3.560 3.220 3.510 59,901 -0.07(-1.96%)
Feb 25, 2014 3.600 3.620 3.500 3.580 49,390 -0.02(-0.56%)
Feb 24, 2014 3.580 3.600 3.580 3.600 44,200 +0.04(+1.12%)
Feb 21, 2014 3.580 3.610 3.560 3.560 22,796 -0.04(-1.11%)
Feb 20, 2014 3.600 3.600 3.540 3.600 23,536 +0.04(+1.12%)
Feb 19, 2014 3.550 3.590 3.530 3.560 102,125 +0.02(+0.56%)
Feb 18, 2014 3.420 3.540 3.378 3.540 38,054 +0.10(+2.91%)
Feb 14, 2014 3.350 3.440 3.440 3.440 9,000 +0.04(+1.18%)
Feb 13, 2014 3.270 3.430 3.220 3.400 12,364 +0.00(+0.00%)
Feb 12, 2014 3.370 3.400 3.350 3.400 5,200 +0.02(+0.59%)
Feb 11, 2014 3.360 3.401 3.300 3.380 63,078 +0.26(+8.33%)
Feb 10, 2014 2.810 3.381 2.810 3.120 133,772 +0.00(+0.00%)
Feb 07, 2014 3.090 3.120 3.030 3.120 5,238 +0.00(+0.00%)
Feb 06, 2014 2.960 3.120 2.940 3.120 13,423 +0.14(+4.70%)
Feb 05, 2014 3.030 3.096 2.930 2.980 212,621 -0.02(-0.67%)
Feb 04, 2014 3.060 3.156 2.940 3.000 40,837 -0.06(-1.96%)
Feb 03, 2014 3.220 3.220 3.050 3.060 21,340 -0.18(-5.56%)
Jan 31, 2014 3.300 3.380 3.220 3.240 11,083 -0.11(-3.28%)
Jan 30, 2014 3.400 3.450 3.180 3.350 17,162 -0.06(-1.76%)
Jan 29, 2014 3.410 3.480 3.390 3.410 21,295 -0.05(-1.45%)
Jan 28, 2014 3.490 3.540 3.320 3.460 20,414 -0.06(-1.70%)
Jan 27, 2014 3.560 3.660 3.520 3.520 11,073 -0.01(-0.28%)
Jan 24, 2014 3.610 3.670 3.520 3.530 37,503 -0.12(-3.29%)
Jan 23, 2014 3.710 3.770 3.620 3.650 16,344 -0.10(-2.67%)
Jan 22, 2014 3.730 3.760 3.630 3.750 17,805 +0.01(+0.27%)
Jan 21, 2014 3.650 3.760 3.635 3.740 21,448 +0.07(+1.91%)
Jan 17, 2014 3.650 3.670 3.670 3.670 12,100 +0.03(+0.82%)
Jan 16, 2014 3.640 3.640 3.570 3.640 14,227 -0.03(-0.82%)
Jan 15, 2014 3.583 3.680 3.570 3.670 15,993 +0.09(+2.43%)
Jan 14, 2014 3.610 3.660 3.480 3.583 20,198 -0.05(-1.30%)
Jan 13, 2014 3.600 3.690 3.545 3.630 16,234 -0.01(-0.27%)
Jan 10, 2014 3.600 3.640 3.560 3.640 8,684 +0.04(+1.11%)
Jan 09, 2014 3.480 3.630 3.413 3.600 39,193 +0.15(+4.35%)
Jan 08, 2014 3.400 3.640 3.400 3.450 38,609 -0.05(-1.43%)
Jan 07, 2014 3.320 3.500 3.290 3.500 16,693 +0.24(+7.36%)
Jan 06, 2014 3.360 3.360 3.161 3.260 13,212 -0.08(-2.40%)
Jan 03, 2014 3.120 3.340 3.060 3.340 21,927 +0.19(+6.03%)
Jan 02, 2014 3.190 3.350 3.140 3.150 27,123 +0.04(+1.29%)
Dec 31, 2013 3.090 3.110 3.110 3.110 128,600 +0.02(+0.65%)
Dec 30, 2013 3.170 3.190 3.070 3.090 167,671 -0.14(-4.33%)
Dec 27, 2013 3.100 3.230 3.060 3.230 43,904 +0.11(+3.52%)
Dec 26, 2013 3.010 3.200 3.010 3.120 7,368 +0.03(+0.97%)
Dec 24, 2013 3.219 3.220 3.050 3.090 36,556 -0.13(-4.04%)
Dec 23, 2013 3.230 3.260 3.200 3.220 21,914 -0.06(-1.83%)
Dec 20, 2013 3.150 3.330 3.122 3.280 25,769 +0.09(+2.82%)
Dec 19, 2013 3.210 3.320 3.140 3.190 34,071 -0.07(-2.15%)
Dec 18, 2013 3.193 3.400 3.170 3.260 20,596 +0.00(+0.00%)
Dec 17, 2013 3.040 3.310 3.040 3.260 60,301 +0.21(+6.89%)
Dec 16, 2013 3.140 3.280 3.000 3.050 46,444 -0.09(-2.87%)
Dec 13, 2013 3.123 3.200 3.120 3.140 8,363 -0.01(-0.32%)
Dec 12, 2013 3.250 3.300 3.091 3.150 45,666 -0.11(-3.37%)
Dec 11, 2013 3.420 3.450 3.130 3.260 33,571 -0.19(-5.51%)
Dec 10, 2013 3.440 3.480 3.400 3.450 18,407 -0.04(-1.15%)
Dec 09, 2013 3.610 3.741 3.450 3.490 82,087 -0.17(-4.64%)
Dec 06, 2013 3.601 3.660 3.560 3.660 0 +0.01(+0.27%)
Dec 05, 2013 3.610 3.650 3.580 3.650 0 +0.00(+0.00%)
Dec 04, 2013 3.630 3.650 3.520 3.650 0 +0.03(+0.83%)
Dec 03, 2013 3.530 3.640 3.520 3.620 0 +0.12(+3.43%)
Dec 02, 2013 3.410 3.500 3.410 3.500 0 +0.10(+2.94%)
Nov 29, 2013 3.450 3.450 3.400 3.400 0 +0.00(+0.00%)
Nov 27, 2013 3.370 3.460 3.360 3.400 0 +0.00(+0.00%)
Nov 26, 2013 3.500 3.500 3.370 3.400 38,703 -0.05(-1.45%)
Nov 25, 2013 3.390 3.480 3.270 3.450 0 +0.01(+0.29%)
Nov 22, 2013 3.370 3.470 3.370 3.440 0 +0.04(+1.18%)
Nov 21, 2013 3.410 3.480 3.330 3.400 0 -0.08(-2.30%)
Nov 20, 2013 3.570 3.570 3.400 3.480 0 -0.01(-0.29%)
Nov 19, 2013 3.360 3.505 3.150 3.490 0 +0.13(+3.87%)
Nov 18, 2013 3.640 3.660 3.292 3.360 0 -0.33(-8.94%)
Nov 15, 2013 3.930 4.150 3.410 3.690 0 -0.13(-3.41%)
Nov 14, 2013 3.920 3.920 3.350 3.820 0 -0.29(-7.05%)
Nov 12, 2013 3.990 4.140 3.910 4.110 0 +0.14(+3.40%)
Nov 11, 2013 4.000 4.010 3.940 3.975 0 +0.02(+0.63%)
Nov 08, 2013 4.000 4.000 3.929 3.950 0 +0.04(+1.02%)
Nov 07, 2013 4.000 4.000 3.910 3.910 0 -0.09(-2.25%)
Nov 06, 2013 4.000 4.010 3.960 4.000 0 +0.00(+0.00%)
Nov 05, 2013 3.720 4.070 3.720 4.000 0 +0.31(+8.40%)
Nov 04, 2013 3.680 3.700 3.680 3.690 0 +0.04(+1.10%)
Nov 01, 2013 3.550 3.650 3.450 3.650 0 +0.13(+3.69%)
Oct 31, 2013 3.580 3.600 3.490 3.520 0 -0.06(-1.68%)
Oct 30, 2013 3.370 3.600 3.320 3.580 0 +0.22(+6.55%)
Oct 29, 2013 3.600 3.650 3.330 3.360 0 -0.22(-6.15%)
Oct 28, 2013 3.590 3.650 3.570 3.580 0 -0.02(-0.56%)
Oct 25, 2013 3.710 3.710 3.550 3.600 0 -0.11(-2.96%)
Oct 24, 2013 3.660 3.716 3.510 3.710 0 -0.03(-0.80%)
Oct 23, 2013 3.800 3.880 3.650 3.740 0 -0.08(-2.09%)
Oct 22, 2013 3.780 3.840 3.700 3.820 0 +0.08(+2.14%)
Oct 21, 2013 3.670 3.829 3.560 3.740 0 +0.07(+1.91%)
Oct 18, 2013 3.400 3.730 3.360 3.670 52,535 +0.33(+9.88%)
Oct 17, 2013 3.220 3.360 3.200 3.340 0 +0.10(+3.09%)
Oct 16, 2013 3.280 3.300 3.200 3.240 0 -0.06(-1.82%)
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.