Skip to main content

Perma-Fix Envir (NQ: PESI )

11.84 -0.56 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.590 4.710 4.571 4.700 28,996 +0.15(+3.30%)
May 27, 2016 4.420 4.550 4.550 4.550 57,600 +0.17(+3.81%)
May 26, 2016 4.380 4.410 4.250 4.383 24,782 +0.07(+1.69%)
May 25, 2016 4.275 4.310 4.240 4.310 14,196 +0.11(+2.62%)
May 24, 2016 4.150 4.200 4.150 4.200 38,242 +0.10(+2.44%)
May 23, 2016 4.060 4.100 4.060 4.100 17,158 +0.04(+0.99%)
May 20, 2016 3.990 4.070 3.990 4.060 7,721 +0.17(+4.37%)
May 19, 2016 4.050 4.060 3.861 3.890 15,352 -0.18(-4.42%)
May 18, 2016 3.800 4.080 3.800 4.070 68,510 +0.37(+10.00%)
May 17, 2016 3.850 3.870 3.690 3.700 177,509 -0.29(-7.27%)
May 16, 2016 4.080 4.080 3.860 3.990 28,104 +0.02(+0.50%)
May 13, 2016 3.900 3.980 3.900 3.970 16,353 +0.25(+6.72%)
May 12, 2016 3.950 3.950 3.700 3.720 18,713 -0.23(-5.82%)
May 11, 2016 3.980 3.990 3.950 3.950 7,761 -0.06(-1.50%)
May 10, 2016 3.980 4.020 3.980 4.010 6,240 +0.00(+0.03%)
May 09, 2016 3.960 4.120 3.950 4.009 30,020 +0.09(+2.22%)
May 06, 2016 3.850 3.950 3.850 3.922 20,987 +0.21(+5.71%)
May 05, 2016 3.660 3.870 3.620 3.710 7,438 -0.13(-3.39%)
May 04, 2016 3.950 3.994 3.760 3.840 28,767 -0.10(-2.54%)
May 03, 2016 3.915 3.940 3.915 3.940 1,170 +0.01(+0.25%)
May 02, 2016 3.830 3.940 3.800 3.930 17,897 +0.07(+1.81%)
Apr 29, 2016 3.870 3.950 3.830 3.860 28,219 +0.06(+1.61%)
Apr 28, 2016 3.800 3.968 3.780 3.799 43,755 +0.10(+2.79%)
Apr 27, 2016 3.750 3.767 3.670 3.696 40,802 +0.01(+0.16%)
Apr 26, 2016 3.850 3.930 3.690 3.690 31,609 -0.10(-2.63%)
Apr 25, 2016 3.716 3.800 3.700 3.789 5,312 +0.13(+3.54%)
Apr 22, 2016 3.700 3.700 3.660 3.660 3,322 -0.04(-1.08%)
Apr 21, 2016 3.701 3.705 3.666 3.700 20,088 +0.02(+0.54%)
Apr 20, 2016 3.696 3.730 3.660 3.680 19,561 +0.04(+1.10%)
Apr 19, 2016 3.700 3.780 3.640 3.640 2,402 -0.01(-0.27%)
Apr 18, 2016 3.650 3.771 3.650 3.650 5,407 -0.02(-0.54%)
Apr 15, 2016 3.740 3.810 3.670 3.670 77,548 -0.07(-1.87%)
Apr 14, 2016 3.750 3.780 3.700 3.740 4,582 +0.09(+2.47%)
Apr 13, 2016 3.790 3.920 3.650 3.650 73,123 -0.11(-2.93%)
Apr 12, 2016 3.760 3.760 3.760 3.760 146 +0.02(+0.53%)
Apr 11, 2016 3.780 3.780 3.740 3.740 660 -0.04(-1.12%)
Apr 08, 2016 3.750 3.783 3.750 3.783 990 +0.02(+0.60%)
Apr 07, 2016 3.750 3.760 3.750 3.760 3,502 +0.06(+1.62%)
Apr 06, 2016 3.700 3.800 3.700 3.700 7,444 -0.07(-1.86%)
Apr 05, 2016 3.760 3.770 3.743 3.770 406 -0.02(-0.53%)
Apr 04, 2016 3.740 3.790 3.740 3.790 3,498 +0.09(+2.43%)
Apr 01, 2016 3.780 3.780 3.700 3.700 6,827 +0.00(+0.00%)
Mar 31, 2016 3.720 3.780 3.690 3.700 6,939 -0.05(-1.33%)
Mar 30, 2016 3.724 3.780 3.700 3.750 1,250 +0.08(+2.18%)
Mar 29, 2016 3.610 3.780 3.610 3.670 16,830 -0.01(-0.27%)
Mar 28, 2016 3.700 3.790 3.610 3.680 8,805 -0.03(-0.81%)
Mar 24, 2016 3.660 3.710 3.710 3.710 6,000 +0.08(+2.20%)
Mar 23, 2016 3.580 3.744 3.580 3.630 23,455 +0.11(+3.13%)
Mar 22, 2016 3.640 3.640 3.420 3.520 48,640 -0.16(-4.35%)
Mar 21, 2016 3.680 3.740 3.680 3.680 12,469 +0.02(+0.55%)
Mar 18, 2016 3.680 3.752 3.660 3.660 37,352 -0.02(-0.54%)
Mar 17, 2016 3.670 3.790 3.670 3.680 19,201 -0.06(-1.60%)
Mar 16, 2016 3.760 3.800 3.740 3.740 6,046 -0.06(-1.58%)
Mar 15, 2016 3.845 3.860 3.800 3.800 11,086 -0.05(-1.30%)
Mar 14, 2016 3.870 3.880 3.840 3.850 11,551 -0.01(-0.26%)
Mar 11, 2016 3.810 3.880 3.810 3.860 59,163 +0.06(+1.58%)
Mar 10, 2016 3.800 3.880 3.761 3.800 4,746 -0.07(-1.81%)
Mar 09, 2016 3.740 3.880 3.710 3.870 3,309 +0.17(+4.59%)
Mar 08, 2016 3.770 3.890 3.700 3.700 3,167 -0.03(-0.80%)
Mar 07, 2016 3.800 3.890 3.660 3.730 7,594 -0.10(-2.61%)
Mar 04, 2016 3.851 3.900 3.830 3.830 37,897 -0.03(-0.78%)
Mar 03, 2016 3.822 3.950 3.820 3.860 14,421 +0.03(+0.78%)
Mar 02, 2016 3.800 3.840 3.790 3.830 9,788 +0.04(+1.06%)
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.