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

Perma-Fix Envir (NQ: PESI )

10.44 -0.10 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.