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 -0.56 (-4.62%)
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 28, 2017 3.500 3.600 3.500 3.600 2,265 +0.15(+4.35%)
Apr 27, 2017 3.200 3.850 3.200 3.450 34,328 +0.30(+9.52%)
Apr 26, 2017 3.200 3.350 3.150 3.150 20,265 -0.10(-3.08%)
Apr 25, 2017 3.213 3.350 3.200 3.250 6,455 +0.15(+4.84%)
Apr 24, 2017 3.200 3.400 3.100 3.100 18,508 -0.10(-3.13%)
Apr 21, 2017 3.667 3.667 3.200 3.200 22,542 -0.40(-11.11%)
Apr 20, 2017 3.700 3.703 3.600 3.600 10,339 -0.10(-2.70%)
Apr 19, 2017 3.775 3.775 3.700 3.700 9,704 -0.05(-1.33%)
Apr 18, 2017 3.700 3.850 3.700 3.750 15,473 +0.02(+0.58%)
Apr 17, 2017 3.600 3.800 3.599 3.728 11,036 +0.13(+3.57%)
Apr 13, 2017 3.200 3.600 3.200 3.600 27,560 +0.35(+10.77%)
Apr 12, 2017 3.250 3.250 3.150 3.250 1,680 +0.15(+4.84%)
Apr 11, 2017 3.150 3.200 3.100 3.100 9,007 +0.00(+0.00%)
Apr 10, 2017 3.050 3.100 3.050 3.100 11,645 +0.10(+3.33%)
Apr 07, 2017 3.150 3.150 3.000 3.000 15,662 -0.08(-2.44%)
Apr 06, 2017 3.100 3.150 3.050 3.075 8,635 +0.03(+0.82%)
Apr 05, 2017 3.050 3.100 3.050 3.050 13,625 +0.10(+3.39%)
Apr 04, 2017 3.000 3.100 2.950 2.950 13,077 -0.05(-1.67%)
Apr 03, 2017 3.100 3.125 3.000 3.000 20,942 -0.15(-4.76%)
Mar 31, 2017 3.150 3.200 3.150 3.150 4,482 +0.05(+1.61%)
Mar 30, 2017 3.150 3.181 3.050 3.100 13,781 +0.00(+0.00%)
Mar 29, 2017 3.100 3.140 3.100 3.100 1,648 -0.05(-1.59%)
Mar 28, 2017 3.100 3.200 3.100 3.150 2,802 +0.05(+1.61%)
Mar 27, 2017 3.150 3.200 3.100 3.100 7,198 -0.05(-1.59%)
Mar 24, 2017 3.150 3.150 3.100 3.150 41,365 +0.00(+0.00%)
Mar 23, 2017 3.100 3.150 3.100 3.150 6,767 +0.00(+0.00%)
Mar 22, 2017 3.300 3.300 3.050 3.150 17,573 -0.05(-1.56%)
Mar 21, 2017 3.200 3.350 3.050 3.200 85,675 +0.10(+3.23%)
Mar 20, 2017 3.000 3.235 3.000 3.100 11,082 +0.10(+3.33%)
Mar 17, 2017 3.000 3.095 3.000 3.000 4,364 +0.00(+0.00%)
Mar 16, 2017 3.100 3.100 3.000 3.000 7,294 +0.00(+0.00%)
Mar 15, 2017 2.950 3.100 2.900 3.000 13,513 +0.10(+3.45%)
Mar 14, 2017 3.000 3.100 2.900 2.900 8,192 -0.15(-4.92%)
Mar 13, 2017 2.950 3.100 2.950 3.050 18,392 +0.10(+3.39%)
Mar 10, 2017 2.950 3.000 2.900 2.950 11,198 -0.03(-0.86%)
Mar 09, 2017 2.914 3.000 2.900 2.975 2,836 +0.03(+0.86%)
Mar 08, 2017 2.950 3.050 2.900 2.950 23,926 +0.00(+0.00%)
Mar 07, 2017 3.000 3.150 2.950 2.950 19,697 -0.10(-3.28%)
Mar 06, 2017 3.095 3.100 3.000 3.050 14,818 -0.10(-3.17%)
Mar 03, 2017 3.050 3.150 3.050 3.150 1,428 +0.00(+0.00%)
Mar 02, 2017 2.950 3.150 2.950 3.150 17,175 +0.15(+5.00%)
Mar 01, 2017 2.950 3.100 2.950 3.000 14,365 +0.05(+1.69%)
Feb 28, 2017 3.000 3.000 2.950 2.950 9,951 -0.05(-1.67%)
Feb 27, 2017 3.000 3.000 2.900 3.000 3,429 +0.10(+3.45%)
Feb 24, 2017 3.000 3.150 2.900 2.900 27,226 -0.10(-3.33%)
Feb 23, 2017 3.300 3.300 2.975 3.000 57,078 -0.20(-6.25%)
Feb 22, 2017 3.350 3.350 3.150 3.200 3,145 -0.15(-4.48%)
Feb 21, 2017 3.150 3.450 3.100 3.350 15,129 +0.23(+7.20%)
Feb 17, 2017 3.125 3.125 3.125 0 +0.27(+9.65%)
Feb 16, 2017 3.200 3.250 2.850 2.850 193,066 -0.35(-10.94%)
Feb 15, 2017 3.250 3.350 3.200 3.200 71,960 -0.10(-3.03%)
Feb 14, 2017 3.431 3.431 3.300 3.300 17,458 +0.00(+0.00%)
Feb 13, 2017 3.350 3.360 3.250 3.300 88,980 -0.15(-4.35%)
Feb 10, 2017 3.450 3.450 3.350 3.450 14,881 +0.05(+1.47%)
Feb 09, 2017 3.500 3.550 3.300 3.400 12,365 +0.10(+3.03%)
Feb 08, 2017 3.350 3.375 3.300 3.300 9,086 +0.00(+0.00%)
Feb 07, 2017 3.400 3.400 3.250 3.300 22,705 -0.08(-2.22%)
Feb 06, 2017 3.400 3.450 3.350 3.375 24,940 -0.02(-0.74%)
Feb 03, 2017 3.400 3.413 3.350 3.400 10,356 -0.05(-1.45%)
Feb 02, 2017 3.450 3.450 3.350 3.450 5,164 +0.10(+2.99%)
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.