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

Perma-Fix Envir (NQ: PESI )

11.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2018 4.500 4.500 4.424 4.450 1,784 +0.00(+0.00%)
Apr 27, 2018 4.400 4.450 4.400 4.450 33,857 +0.15(+3.49%)
Apr 26, 2018 4.400 4.500 4.250 4.300 28,966 -0.10(-2.27%)
Apr 25, 2018 4.400 4.425 4.350 4.400 16,000 +0.00(+0.00%)
Apr 24, 2018 4.425 4.425 4.400 4.400 17,171 +0.00(+0.00%)
Apr 23, 2018 4.400 4.428 4.382 4.400 12,976 +0.03(+0.57%)
Apr 20, 2018 4.440 4.450 4.355 4.375 12,669 -0.03(-0.57%)
Apr 19, 2018 4.400 4.400 4.400 4.400 16,439 +0.05(+1.15%)
Apr 18, 2018 4.400 4.450 4.350 4.350 20,843 -0.05(-1.14%)
Apr 17, 2018 4.350 4.400 4.350 4.400 5,501 +0.04(+0.94%)
Apr 16, 2018 4.350 4.400 4.350 4.359 532 -0.04(-0.93%)
Apr 13, 2018 4.400 4.400 4.400 4.400 496 +0.05(+1.15%)
Apr 12, 2018 4.400 4.400 4.350 4.350 1,677 +0.00(+0.00%)
Apr 11, 2018 4.350 4.350 4.305 4.350 5,637 -0.04(-0.91%)
Apr 10, 2018 4.350 4.400 4.300 4.390 1,888 +0.04(+0.92%)
Apr 09, 2018 4.300 4.350 4.300 4.350 4,707 +0.00(+0.00%)
Apr 06, 2018 4.300 4.372 4.300 4.350 7,911 +0.00(+0.00%)
Apr 05, 2018 4.300 4.387 4.300 4.350 10,354 +0.05(+1.16%)
Apr 04, 2018 4.250 4.300 4.250 4.300 3,032 +0.05(+1.18%)
Apr 03, 2018 4.250 4.300 4.250 4.250 22,864 +0.00(+0.00%)
Apr 02, 2018 4.200 4.250 4.200 4.250 2,766 +0.10(+2.41%)
Mar 29, 2018 4.150 4.150 4.150 0 +0.00(+0.00%)
Mar 28, 2018 4.200 4.200 4.150 4.150 785 +0.05(+1.22%)
Mar 27, 2018 4.150 4.200 4.100 4.100 11,011 +0.00(+0.00%)
Mar 26, 2018 4.200 4.200 4.100 4.100 1,223 -0.10(-2.38%)
Mar 23, 2018 4.050 4.200 4.050 4.200 5,973 +0.15(+3.70%)
Mar 22, 2018 4.200 4.240 3.850 4.050 33,334 -0.05(-1.22%)
Mar 21, 2018 4.050 4.200 4.050 4.100 2,012 -0.05(-1.20%)
Mar 20, 2018 4.150 4.150 4.050 4.150 8,000 +0.00(+0.00%)
Mar 19, 2018 4.200 4.200 4.050 4.150 15,833 -0.05(-1.19%)
Mar 16, 2018 4.105 4.200 4.100 4.200 9,324 +0.10(+2.44%)
Mar 15, 2018 4.150 4.150 4.100 4.100 4,080 +0.00(+0.00%)
Mar 14, 2018 4.050 4.150 4.050 4.100 23,346 +0.05(+1.23%)
Mar 13, 2018 4.050 4.050 4.050 4.050 206 +0.00(+0.00%)
Mar 12, 2018 4.050 4.132 4.050 4.050 5,896 +0.00(+0.00%)
Mar 09, 2018 4.050 4.150 4.050 4.050 4,789 +0.05(+1.25%)
Mar 08, 2018 4.000 4.000 4.000 4.000 671 +0.05(+1.27%)
Mar 07, 2018 4.100 4.150 3.950 3.950 7,408 -0.10(-2.47%)
Mar 06, 2018 4.105 4.200 4.050 4.050 3,142 -0.05(-1.22%)
Mar 05, 2018 4.100 4.150 3.955 4.100 11,729 +0.05(+1.23%)
Mar 02, 2018 3.850 4.050 3.850 4.050 7,576 +0.20(+5.19%)
Mar 01, 2018 3.950 4.000 3.850 3.850 840 -0.05(-1.28%)
Feb 28, 2018 4.000 4.000 3.900 3.900 1,837 -0.10(-2.50%)
Feb 27, 2018 4.000 4.000 4.000 4.000 190 +0.10(+2.56%)
Feb 26, 2018 4.050 4.050 3.868 3.900 6,679 -0.05(-1.27%)
Feb 23, 2018 3.955 3.955 3.950 3.950 2,324 +0.00(+0.00%)
Feb 22, 2018 3.875 3.950 3.875 3.950 22,105 +0.06(+1.49%)
Feb 21, 2018 3.900 3.900 3.850 3.892 8,203 +0.09(+2.42%)
Feb 20, 2018 3.850 3.850 3.800 3.800 5,425 -0.05(-1.30%)
Feb 16, 2018 3.850 3.850 3.850 0 -0.05(-1.28%)
Feb 15, 2018 3.600 3.900 3.500 3.900 25,022 +0.30(+8.33%)
Feb 14, 2018 3.550 3.600 3.550 3.600 1,707 +0.10(+2.86%)
Feb 13, 2018 3.500 3.514 3.500 3.500 1,862 +0.05(+1.45%)
Feb 12, 2018 3.500 3.550 3.450 3.450 15,155 +0.10(+2.99%)
Feb 09, 2018 3.500 3.600 3.290 3.350 55,794 -0.20(-5.63%)
Feb 08, 2018 3.500 3.650 3.500 3.550 1,402 -0.03(-0.70%)
Feb 07, 2018 3.500 3.575 3.575 1,165 +0.08(+2.14%)
Feb 06, 2018 3.600 3.663 3.400 3.500 15,045 -0.15(-4.11%)
Feb 05, 2018 3.650 3.600 3.650 1,479 +0.05(+1.39%)
Feb 02, 2018 3.650 3.675 3.600 3.600 4,661 +0.00(+0.00%)
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.