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 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%)
Mar 01, 2016 3.820 3.820 3.790 3.790 1,562 +0.02(+0.53%)
Feb 29, 2016 3.790 3.829 3.750 3.770 4,802 -0.04(-1.05%)
Feb 26, 2016 3.780 3.820 3.761 3.810 5,234 +0.04(+1.06%)
Feb 25, 2016 3.710 3.770 3.710 3.770 3,035 +0.03(+0.80%)
Feb 24, 2016 3.700 3.740 3.700 3.740 5,497 +0.03(+0.81%)
Feb 23, 2016 3.730 3.730 3.695 3.710 3,653 +0.00(+0.12%)
Feb 22, 2016 3.770 3.770 3.610 3.706 13,622 -0.10(-2.74%)
Feb 19, 2016 3.830 3.850 3.810 3.810 2,682 -0.04(-1.04%)
Feb 18, 2016 3.830 3.850 3.830 3.850 5,610 +0.02(+0.52%)
Feb 17, 2016 3.780 3.830 3.780 3.830 17,594 +0.05(+1.32%)
Feb 16, 2016 3.780 3.780 3.780 3.780 123 -0.05(-1.31%)
Feb 12, 2016 3.700 3.830 3.830 3.830 8,000 +0.12(+3.23%)
Feb 11, 2016 3.760 3.760 3.550 3.710 34,257 -0.04(-1.07%)
Feb 10, 2016 3.700 3.750 3.700 3.750 803 +0.10(+2.74%)
Feb 09, 2016 3.661 3.670 3.620 3.650 13,476 -0.11(-2.93%)
Feb 08, 2016 3.730 3.786 3.700 3.760 6,540 -0.02(-0.53%)
Feb 05, 2016 3.830 3.830 3.750 3.780 10,742 -0.06(-1.48%)
Feb 04, 2016 3.860 3.860 3.830 3.837 4,114 -0.02(-0.61%)
Feb 03, 2016 3.860 3.860 3.830 3.860 2,930 +0.03(+0.78%)
Feb 02, 2016 3.831 3.850 3.830 3.830 9,541 -0.05(-1.23%)
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.