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 (%)
Sep 30, 2016 5.007 5.007 5.007 5.007 542 +0.21(+4.31%)
Sep 29, 2016 4.950 4.950 4.770 4.800 2,137 -0.14(-2.83%)
Sep 28, 2016 4.770 5.040 4.700 4.940 22,799 +0.16(+3.35%)
Sep 27, 2016 4.890 4.910 4.770 4.780 5,937 -0.10(-2.05%)
Sep 26, 2016 4.940 5.015 4.850 4.880 12,943 +0.02(+0.41%)
Sep 23, 2016 4.890 4.966 4.860 4.860 1,224 -0.16(-3.19%)
Sep 22, 2016 5.050 5.100 4.990 5.020 27,493 -0.02(-0.40%)
Sep 21, 2016 5.070 5.170 4.970 5.040 22,449 -0.06(-1.18%)
Sep 20, 2016 5.060 5.100 5.050 5.100 5,879 +0.05(+0.99%)
Sep 19, 2016 5.070 5.300 5.010 5.050 11,991 +0.01(+0.20%)
Sep 16, 2016 5.380 5.400 5.020 5.040 17,631 -0.19(-3.63%)
Sep 15, 2016 5.380 5.380 5.210 5.230 921 -0.10(-1.92%)
Sep 14, 2016 5.260 5.367 5.200 5.332 14,385 -0.11(-1.98%)
Sep 13, 2016 5.260 5.440 5.250 5.440 10,758 +0.01(+0.18%)
Sep 12, 2016 5.240 5.500 5.230 5.430 5,298 +0.17(+3.23%)
Sep 09, 2016 5.400 5.400 5.260 5.260 830 -0.10(-1.87%)
Sep 08, 2016 5.330 5.500 5.250 5.360 2,711 +0.02(+0.37%)
Sep 07, 2016 5.530 5.550 5.340 5.340 7,582 -0.22(-3.96%)
Sep 06, 2016 5.580 5.610 5.490 5.560 1,891 +0.09(+1.65%)
Sep 02, 2016 5.450 5.470 5.470 5.470 1,100 +0.00(+0.00%)
Sep 01, 2016 5.450 5.510 5.450 5.470 1,389 +0.01(+0.18%)
Aug 31, 2016 5.280 5.470 5.280 5.460 1,047 -0.03(-0.55%)
Aug 30, 2016 5.455 5.570 5.430 5.490 4,294 -0.02(-0.36%)
Aug 29, 2016 5.410 5.590 5.410 5.510 6,216 +0.08(+1.39%)
Aug 26, 2016 5.434 5.434 5.434 5.434 200 -0.08(-1.37%)
Aug 25, 2016 5.510 5.620 5.400 5.510 15,158 +0.04(+0.73%)
Aug 24, 2016 5.246 5.620 5.246 5.470 9,249 -0.15(-2.67%)
Aug 23, 2016 5.570 5.620 5.350 5.620 29,281 +0.07(+1.26%)
Aug 22, 2016 5.160 5.570 5.100 5.550 50,579 +0.25(+4.62%)
Aug 19, 2016 5.263 5.350 5.200 5.305 7,907 -0.04(-0.84%)
Aug 18, 2016 5.045 5.440 4.980 5.350 17,903 +0.23(+4.49%)
Aug 17, 2016 5.130 5.188 4.961 5.120 12,602 +0.03(+0.59%)
Aug 16, 2016 4.850 5.090 4.850 5.090 192,052 -0.12(-2.31%)
Aug 15, 2016 5.040 5.340 5.040 5.210 6,702 +0.14(+2.66%)
Aug 12, 2016 5.075 5.075 5.075 5.075 101 -0.02(-0.49%)
Aug 11, 2016 4.938 5.150 4.847 5.100 9,014 -0.12(-2.39%)
Aug 10, 2016 5.070 5.230 5.070 5.225 3,762 +0.17(+3.47%)
Aug 09, 2016 5.080 5.130 4.970 5.050 14,126 -0.01(-0.20%)
Aug 08, 2016 5.320 5.320 5.060 5.060 4,813 -0.26(-4.89%)
Aug 05, 2016 5.340 5.350 5.180 5.320 10,196 +0.03(+0.47%)
Aug 04, 2016 5.350 5.380 5.100 5.295 32,289 -0.01(-0.28%)
Aug 03, 2016 4.760 5.360 4.540 5.310 135,254 +0.50(+10.40%)
Aug 02, 2016 4.540 4.960 4.510 4.810 104,816 +0.29(+6.42%)
Aug 01, 2016 4.520 4.535 4.460 4.520 6,657 +0.00(+0.00%)
Jul 29, 2016 4.559 4.650 4.510 4.520 9,694 -0.08(-1.74%)
Jul 27, 2016 4.590 4.600 4.600 4.600 182 +0.08(+1.77%)
Jul 26, 2016 4.500 4.590 4.500 4.520 6,844 +0.07(+1.57%)
Jul 25, 2016 4.500 4.570 4.290 4.450 29,460 -0.07(-1.55%)
Jul 22, 2016 4.550 4.550 4.480 4.520 1,925 -0.07(-1.53%)
Jul 21, 2016 4.750 4.750 4.440 4.590 4,613 -0.01(-0.22%)
Jul 20, 2016 4.720 4.800 4.600 4.600 11,238 -0.16(-3.36%)
Jul 19, 2016 4.611 4.860 4.611 4.760 36,644 -0.02(-0.42%)
Jul 18, 2016 4.800 4.980 4.754 4.780 13,621 -0.06(-1.34%)
Jul 15, 2016 5.052 5.052 4.800 4.845 21,788 -0.15(-2.91%)
Jul 14, 2016 5.070 5.070 4.970 4.990 4,300 -0.07(-1.38%)
Jul 13, 2016 5.120 5.120 5.020 5.060 2,794 -0.06(-1.17%)
Jul 12, 2016 5.150 5.220 5.010 5.120 15,484 -0.07(-1.35%)
Jul 11, 2016 5.110 5.230 5.110 5.190 20,388 +0.09(+1.76%)
Jul 08, 2016 5.090 5.200 5.080 5.100 9,491 -0.01(-0.20%)
Jul 07, 2016 5.020 5.200 5.020 5.110 9,871 -0.01(-0.20%)
Jul 05, 2016 5.190 5.190 4.990 5.120 7,234 -0.07(-1.35%)
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.