Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perma-Fix Envir (NQ: PESI )

11.37 -0.18 (-1.56%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 9, 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, 2024 11.53 11.75 11.29 11.45 79,242 -0.26(-2.22%)
Apr 29, 2024 12.00 12.01 11.67 11.71 98,128 -0.34(-2.82%)
Apr 26, 2024 12.10 12.14 11.84 12.05 47,518 -0.02(-0.17%)
Apr 25, 2024 11.84 12.14 11.84 12.07 55,944 +0.06(+0.50%)
Apr 24, 2024 11.80 12.15 11.60 12.01 82,479 +0.37(+3.18%)
Apr 23, 2024 11.25 11.66 11.25 11.64 41,830 +0.38(+3.37%)
Apr 22, 2024 11.41 11.41 10.93 11.26 34,896 +0.01(+0.09%)
Apr 19, 2024 10.57 11.34 10.57 11.25 62,876 +0.40(+3.69%)
Apr 18, 2024 10.98 11.00 10.55 10.85 28,379 +0.04(+0.37%)
Apr 17, 2024 11.10 11.24 10.75 10.81 29,881 -0.39(-3.48%)
Apr 16, 2024 11.10 11.30 10.81 11.20 64,100 -0.03(-0.27%)
Apr 15, 2024 11.90 11.90 11.04 11.23 60,004 -0.72(-6.03%)
Apr 12, 2024 12.00 12.12 11.82 11.95 62,388 +0.05(+0.42%)
Apr 11, 2024 10.97 11.99 10.91 11.90 124,365 +0.75(+6.73%)
Apr 10, 2024 11.25 11.54 11.11 11.15 59,195 -0.43(-3.71%)
Apr 09, 2024 12.07 12.15 11.40 11.58 70,148 -0.51(-4.22%)
Apr 08, 2024 12.36 12.55 12.02 12.09 76,712 -0.26(-2.11%)
Apr 05, 2024 13.00 13.00 12.32 12.35 58,171 -0.60(-4.63%)
Apr 04, 2024 14.15 14.17 12.18 12.95 137,620 -0.59(-4.36%)
Apr 03, 2024 11.40 13.66 11.40 13.54 248,203 +2.33(+20.79%)
Apr 02, 2024 11.67 11.67 10.56 11.21 71,551 -0.48(-4.11%)
Apr 01, 2024 11.97 11.97 11.35 11.69 29,300 -0.20(-1.68%)
Mar 28, 2024 11.78 11.95 11.65 11.89 39,472 -0.10(-0.83%)
Mar 27, 2024 11.26 12.00 11.25 11.99 61,436 +0.42(+3.63%)
Mar 26, 2024 11.12 12.00 11.01 11.57 82,795 +0.42(+3.77%)
Mar 25, 2024 11.30 11.48 10.97 11.15 70,279 -0.05(-0.45%)
Mar 22, 2024 11.30 11.43 10.79 11.20 29,729 -0.09(-0.80%)
Mar 21, 2024 10.60 11.41 10.28 11.29 63,833 +0.76(+7.22%)
Mar 20, 2024 9.600 10.67 9.530 10.53 114,198 +1.07(+11.31%)
Mar 19, 2024 9.280 9.661 9.260 9.460 26,099 +0.01(+0.11%)
Mar 18, 2024 9.260 9.730 9.200 9.450 38,680 +0.20(+2.16%)
Mar 15, 2024 9.400 9.720 9.240 9.250 52,790 -0.15(-1.60%)
Mar 14, 2024 8.890 9.450 8.700 9.400 54,371 +0.33(+3.64%)
Mar 13, 2024 8.610 9.650 8.610 9.070 126,203 +0.58(+6.83%)
Mar 12, 2024 8.700 8.700 8.280 8.490 16,112 -0.08(-0.93%)
Mar 11, 2024 8.680 8.940 8.420 8.570 23,943 -0.25(-2.83%)
Mar 08, 2024 9.340 9.340 8.320 8.820 62,253 -0.39(-4.23%)
Mar 07, 2024 9.110 9.300 8.750 9.210 40,183 +0.29(+3.25%)
Mar 06, 2024 8.530 9.490 8.350 8.920 52,449 +0.39(+4.57%)
Mar 05, 2024 8.520 8.630 8.290 8.530 27,555 -0.15(-1.73%)
Mar 04, 2024 8.000 8.800 8.000 8.680 96,088 +0.81(+10.29%)
Mar 01, 2024 7.890 8.070 7.800 7.870 49,987 -0.06(-0.76%)
Feb 29, 2024 7.990 8.050 7.880 7.930 18,419 -0.15(-1.86%)
Feb 28, 2024 7.920 8.130 7.810 8.080 25,100 +0.15(+1.89%)
Feb 27, 2024 8.020 8.200 7.900 7.930 49,636 -0.23(-2.82%)
Feb 26, 2024 8.220 8.220 8.010 8.160 28,057 -0.14(-1.69%)
Feb 23, 2024 8.290 8.300 8.050 8.300 39,424 +0.08(+0.97%)
Feb 22, 2024 8.000 8.220 7.960 8.220 52,433 +0.50(+6.48%)
Feb 21, 2024 7.900 8.010 7.710 7.720 23,327 -0.18(-2.28%)
Feb 20, 2024 8.000 8.300 7.630 7.900 50,005 -0.16(-1.99%)
Feb 16, 2024 8.600 8.625 8.050 8.060 42,811 -0.62(-7.14%)
Feb 15, 2024 8.530 8.690 8.180 8.680 52,594 +0.02(+0.23%)
Feb 14, 2024 7.920 8.690 7.900 8.660 36,461 +0.74(+9.34%)
Feb 13, 2024 7.670 8.045 7.670 7.920 14,805 +0.15(+1.93%)
Feb 12, 2024 7.630 7.910 7.630 7.770 15,420 -0.19(-2.39%)
Feb 09, 2024 7.850 8.040 7.710 7.960 12,195 +0.22(+2.84%)
Feb 08, 2024 8.100 8.100 7.740 7.740 34,116 -0.30(-3.73%)
Feb 07, 2024 8.000 8.130 7.740 8.040 5,599 +0.04(+0.50%)
Feb 06, 2024 8.100 8.100 8.000 8.000 17,901 +0.00(+0.00%)
Feb 05, 2024 8.200 8.200 8.000 8.000 11,708 -0.19(-2.32%)
Feb 02, 2024 8.000 8.190 7.800 8.190 11,694 +0.33(+4.20%)
Feb 01, 2024 7.910 7.970 7.860 7.860 7,194 -0.04(-0.51%)
Jan 31, 2024 8.150 8.150 7.900 7.900 12,270 -0.25(-3.07%)
Jan 30, 2024 8.210 8.360 8.110 8.150 8,117 -0.08(-0.97%)
Jan 29, 2024 8.200 8.480 8.200 8.230 13,414 +0.03(+0.37%)
Jan 26, 2024 8.350 8.350 8.200 8.200 15,985 -0.18(-2.15%)
Jan 25, 2024 8.350 8.500 8.160 8.380 12,979 -0.09(-1.06%)
Jan 24, 2024 8.450 8.500 8.075 8.470 48,236 +0.02(+0.24%)
Jan 23, 2024 8.440 8.490 8.250 8.450 20,333 -0.05(-0.59%)
Jan 22, 2024 7.850 8.550 7.850 8.500 37,036 +0.50(+6.25%)
Jan 19, 2024 7.750 8.000 7.690 8.000 15,089 +0.25(+3.23%)
Jan 18, 2024 7.960 8.285 7.700 7.750 17,832 -0.19(-2.39%)
Jan 17, 2024 8.145 8.168 7.860 7.940 22,858 -0.01(-0.13%)
Jan 16, 2024 8.730 8.790 7.910 7.950 31,105 -0.85(-9.66%)
Jan 12, 2024 8.245 8.800 8.245 8.800 53,538 +0.67(+8.24%)
Jan 11, 2024 8.250 8.320 8.100 8.130 18,577 -0.12(-1.45%)
Jan 10, 2024 8.400 8.400 8.100 8.250 17,301 -0.04(-0.48%)
Jan 09, 2024 8.190 8.300 8.000 8.290 27,195 +0.10(+1.22%)
Jan 08, 2024 7.950 8.290 7.890 8.190 48,790 +0.23(+2.89%)
Jan 05, 2024 7.900 8.090 7.670 7.960 23,527 +0.22(+2.84%)
Jan 04, 2024 7.610 7.770 7.560 7.740 13,465 +0.13(+1.71%)
Jan 03, 2024 7.630 7.690 7.550 7.610 5,030 -0.09(-1.17%)
Jan 02, 2024 7.830 7.850 7.500 7.700 108,336 -0.16(-2.04%)
Dec 29, 2023 7.940 8.000 7.600 7.860 44,462 +0.06(+0.77%)
Dec 28, 2023 7.490 7.900 7.490 7.800 20,667 +0.12(+1.56%)
Dec 27, 2023 7.870 7.967 7.623 7.680 27,743 -0.16(-2.04%)
Dec 26, 2023 7.460 7.980 7.380 7.840 30,478 +0.25(+3.29%)
Dec 22, 2023 7.580 7.820 7.450 7.590 26,002 +0.08(+1.07%)
Dec 21, 2023 7.630 8.000 7.410 7.510 54,079 -0.12(-1.57%)
Dec 20, 2023 7.990 8.000 7.430 7.630 15,372 -0.24(-3.05%)
Dec 19, 2023 8.330 8.330 7.650 7.870 40,918 -0.60(-7.08%)
Dec 18, 2023 8.310 8.610 8.200 8.470 51,892 +0.11(+1.32%)
Dec 15, 2023 8.100 8.520 8.050 8.360 62,481 +0.29(+3.59%)
Dec 14, 2023 7.580 8.155 7.300 8.070 55,605 +0.69(+9.35%)
Dec 13, 2023 7.750 7.807 7.280 7.380 39,245 -0.46(-5.87%)
Dec 12, 2023 8.023 8.100 7.840 7.840 8,145 -0.23(-2.85%)
Dec 11, 2023 8.120 8.330 8.020 8.070 24,554 -0.03(-0.37%)
Dec 08, 2023 7.920 8.310 7.685 8.100 23,454 +0.29(+3.71%)
Dec 07, 2023 7.720 7.880 7.510 7.810 14,368 +0.08(+1.03%)
Dec 06, 2023 7.940 8.135 7.560 7.730 40,760 -0.01(-0.13%)
Dec 05, 2023 7.630 7.900 7.370 7.740 37,427 +0.32(+4.24%)
Dec 04, 2023 7.160 7.580 7.025 7.425 65,997 +0.33(+4.72%)
Dec 01, 2023 7.280 7.280 6.850 7.090 62,526 -0.20(-2.74%)
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%)
Sep 01, 2023 12.42 12.88 12.39 12.52 33,804 +0.04(+0.32%)
Aug 31, 2023 13.26 13.26 12.38 12.48 67,531 -0.92(-6.87%)
Aug 30, 2023 12.98 13.87 12.97 13.40 87,087 +0.52(+4.04%)
Aug 29, 2023 12.20 12.93 12.21 12.88 44,135 +0.62(+5.06%)
Aug 28, 2023 12.00 12.40 11.96 12.26 19,995 +0.39(+3.29%)
Aug 25, 2023 11.93 11.97 11.55 11.87 21,792 -0.01(-0.08%)
Aug 24, 2023 12.42 12.43 11.75 11.88 41,054 -0.43(-3.49%)
Aug 23, 2023 12.22 12.57 12.10 12.31 39,088 +0.00(+0.00%)
Aug 22, 2023 12.93 12.93 12.31 12.31 60,698 -0.47(-3.68%)
Aug 21, 2023 12.61 13.10 12.57 12.78 76,736 +0.17(+1.35%)
Aug 18, 2023 12.14 12.69 11.91 12.61 48,490 +0.41(+3.36%)
Aug 17, 2023 12.53 12.75 12.18 12.20 94,068 -0.21(-1.69%)
Aug 16, 2023 12.37 12.56 12.12 12.41 34,704 +0.15(+1.22%)
Aug 15, 2023 12.50 12.52 12.03 12.26 49,039 -0.24(-1.92%)
Aug 14, 2023 12.22 12.89 12.17 12.50 94,157 +0.41(+3.39%)
Aug 11, 2023 12.04 12.39 11.82 12.09 49,201 +0.05(+0.42%)
Aug 10, 2023 11.98 12.23 11.77 12.04 65,496 +0.11(+0.96%)
Aug 09, 2023 11.72 11.96 11.50 11.93 83,753 +0.34(+2.89%)
Aug 08, 2023 11.11 11.68 10.91 11.59 57,906 +0.47(+4.23%)
Aug 07, 2023 10.03 11.18 9.970 11.12 182,918 +1.32(+13.47%)
Aug 04, 2023 9.500 10.13 9.460 9.800 147,168 +0.34(+3.59%)
Aug 03, 2023 9.100 9.617 9.100 9.460 106,720 +0.36(+3.96%)
Aug 02, 2023 9.340 9.350 8.810 9.100 51,074 -0.56(-5.80%)
Aug 01, 2023 10.00 10.14 9.600 9.660 47,354 -0.13(-1.33%)
Jul 31, 2023 9.030 9.945 9.030 9.790 47,002 +0.82(+9.14%)
Jul 28, 2023 8.990 8.990 8.730 8.970 93,482 +0.22(+2.51%)
Jul 27, 2023 8.940 9.000 8.750 8.750 33,839 -0.10(-1.13%)
Jul 26, 2023 8.830 8.965 8.810 8.850 51,822 -0.09(-1.01%)
Jul 25, 2023 9.210 9.295 8.890 8.940 55,790 -0.26(-2.83%)
Jul 24, 2023 9.230 9.480 9.125 9.200 57,410 -0.05(-0.54%)
Jul 21, 2023 9.725 9.725 9.230 9.250 80,915 -0.29(-3.04%)
Jul 20, 2023 9.800 9.912 9.540 9.540 45,055 -0.27(-2.75%)
Jul 19, 2023 10.04 10.10 9.750 9.810 41,325 -0.13(-1.31%)
Jul 18, 2023 10.02 10.14 9.810 9.940 44,161 -0.08(-0.80%)
Jul 17, 2023 9.750 10.07 9.750 10.02 39,615 +0.27(+2.77%)
Jul 14, 2023 10.04 10.04 9.630 9.750 38,742 -0.23(-2.30%)
Jul 13, 2023 9.870 10.21 9.673 9.980 38,740 +0.12(+1.22%)
Jul 12, 2023 10.17 10.27 9.830 9.860 33,972 -0.01(-0.10%)
Jul 11, 2023 10.18 10.25 9.380 9.870 75,527 -0.36(-3.52%)
Jul 10, 2023 10.75 10.75 10.18 10.23 51,515 -0.43(-4.03%)
Jul 07, 2023 10.43 10.75 10.36 10.66 19,254 +0.23(+2.21%)
Jul 06, 2023 10.60 10.60 10.37 10.43 28,106 -0.26(-2.43%)
Jul 05, 2023 10.47 10.87 10.43 10.69 28,874 +0.11(+1.04%)
Jul 03, 2023 10.89 10.99 10.53 10.58 19,577 -0.40(-3.64%)
Jun 30, 2023 11.10 11.13 10.93 10.98 16,058 -0.09(-0.81%)
Jun 29, 2023 11.00 11.27 10.91 11.07 121,500 -0.03(-0.27%)
Jun 28, 2023 11.07 11.29 10.95 11.10 52,952 -0.09(-0.80%)
Jun 27, 2023 11.00 11.60 10.97 11.19 41,435 -0.01(-0.09%)
Jun 26, 2023 11.30 11.41 10.86 11.20 37,387 +0.00(+0.00%)
Jun 23, 2023 10.93 11.68 10.93 11.20 69,509 +0.20(+1.82%)
Jun 22, 2023 11.11 11.33 10.94 11.00 67,445 -0.12(-1.08%)
Jun 21, 2023 11.10 11.38 10.88 11.12 47,583 +0.07(+0.63%)
Jun 20, 2023 11.00 11.19 10.84 11.05 55,529 +0.06(+0.55%)
Jun 16, 2023 11.38 11.59 10.70 10.99 38,376 -0.34(-3.00%)
Jun 15, 2023 11.37 11.74 11.22 11.33 71,354 +2.15(+23.42%)
May 08, 2023 9.020 9.470 8.934 9.180 87,189 +0.28(+3.15%)
May 05, 2023 8.630 8.980 8.630 8.900 31,119 +0.31(+3.61%)
May 04, 2023 8.740 9.010 8.580 8.590 38,208 -0.25(-2.83%)
May 03, 2023 8.520 8.870 8.400 8.840 56,425 +0.43(+5.11%)
May 02, 2023 8.520 8.580 7.930 8.410 87,025 -0.19(-2.21%)
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.