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

Perma-Fix Envir (NQ: PESI )

11.65 +0.10 (+0.87%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 9, 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 30, 2019 4.300 4.350 4.250 4.258 25,777 +0.02(+0.43%)
Apr 29, 2019 4.280 4.300 4.190 4.240 7,435 -0.03(-0.70%)
Apr 26, 2019 4.260 4.279 4.190 4.270 22,800 +0.02(+0.47%)
Apr 25, 2019 4.150 4.250 4.150 4.250 3,407 +0.07(+1.67%)
Apr 24, 2019 4.120 4.300 4.120 4.180 9,483 +0.13(+3.21%)
Apr 23, 2019 4.200 4.270 3.950 4.050 24,600 -0.14(-3.34%)
Apr 22, 2019 4.370 4.390 4.120 4.190 34,138 -0.04(-0.95%)
Apr 18, 2019 4.310 4.359 4.126 4.230 24,900 -0.04(-0.94%)
Apr 17, 2019 4.250 4.370 4.220 4.270 53,101 +0.07(+1.67%)
Apr 16, 2019 4.150 4.270 4.130 4.200 28,389 +0.06(+1.45%)
Apr 15, 2019 4.100 4.140 4.100 4.140 2,132 -0.01(-0.24%)
Apr 12, 2019 4.100 4.200 4.060 4.150 34,200 +0.11(+2.72%)
Apr 11, 2019 3.960 4.050 3.950 4.040 17,463 +0.09(+2.28%)
Apr 10, 2019 3.970 3.980 3.950 3.950 21,629 +0.02(+0.51%)
Apr 09, 2019 3.900 3.930 3.900 3.930 690 +0.00(+0.00%)
Apr 08, 2019 4.000 4.000 3.900 3.930 42,174 -0.06(-1.50%)
Apr 05, 2019 4.000 4.000 3.914 3.990 22,800 -0.01(-0.25%)
Apr 04, 2019 3.850 4.253 3.850 4.000 147,677 +0.25(+6.67%)
Apr 03, 2019 3.650 3.750 3.650 3.750 33,385 +0.13(+3.59%)
Apr 02, 2019 3.610 3.620 3.500 3.620 16,061 +0.22(+6.47%)
Apr 01, 2019 3.400 3.480 3.400 3.400 2,854 -0.11(-3.13%)
Mar 29, 2019 3.530 3.610 3.510 3.510 2,900 +0.07(+2.03%)
Mar 28, 2019 3.330 3.440 3.210 3.440 12,581 +0.20(+6.17%)
Mar 27, 2019 3.280 3.280 3.160 3.240 2,748 -0.10(-2.99%)
Mar 26, 2019 3.450 3.450 3.200 3.340 10,152 +0.24(+7.74%)
Mar 25, 2019 3.630 3.630 3.100 3.100 35,210 -0.57(-15.53%)
Mar 22, 2019 3.560 3.680 3.560 3.670 6,900 +0.12(+3.38%)
Mar 21, 2019 3.550 3.550 3.550 3.550 489 +0.00(+0.00%)
Mar 20, 2019 3.650 3.730 3.550 3.550 3,024 +0.00(+0.00%)
Mar 19, 2019 3.590 3.680 3.550 3.550 30,235 +0.00(+0.00%)
Mar 18, 2019 3.430 3.590 3.430 3.550 2,355 +0.10(+2.90%)
Mar 15, 2019 3.500 3.500 3.450 3.450 10,300 -0.05(-1.43%)
Mar 14, 2019 3.500 3.545 3.500 3.500 2,073 +0.00(+0.00%)
Mar 13, 2019 3.540 3.580 3.500 3.500 1,851 -0.19(-5.15%)
Mar 12, 2019 3.750 3.750 3.500 3.690 4,940 +0.24(+6.96%)
Mar 11, 2019 3.760 3.760 3.450 3.450 18,871 -0.06(-1.71%)
Mar 08, 2019 3.730 3.730 3.510 3.510 400 -0.25(-6.65%)
Mar 07, 2019 3.500 3.810 3.500 3.760 2,326 +0.31(+8.99%)
Mar 06, 2019 3.500 3.513 3.450 3.450 2,433 +0.05(+1.47%)
Mar 05, 2019 3.730 3.730 3.400 3.400 12,822 -0.30(-8.11%)
Mar 04, 2019 3.450 3.760 3.450 3.700 3,148 +0.39(+11.78%)
Mar 01, 2019 3.510 3.550 3.310 3.310 12,000 -0.24(-6.76%)
Feb 28, 2019 3.500 3.550 3.480 3.550 1,984 +0.10(+2.90%)
Feb 27, 2019 3.475 3.475 3.450 3.450 1,520 +0.00(+0.00%)
Feb 26, 2019 3.570 3.570 3.450 3.450 3,067 -0.10(-2.82%)
Feb 25, 2019 3.590 3.590 3.500 3.550 3,237 +0.25(+7.58%)
Feb 22, 2019 3.150 3.610 3.140 3.300 33,800 +0.15(+4.76%)
Feb 21, 2019 3.250 3.779 2.950 3.150 15,593 -0.06(-1.87%)
Feb 20, 2019 3.860 3.860 3.020 3.210 15,953 -0.15(-4.47%)
Feb 19, 2019 3.000 3.360 2.985 3.360 27,209 +0.49(+17.08%)
Feb 15, 2019 3.070 3.070 2.850 2.870 9,600 -0.05(-1.71%)
Feb 14, 2019 3.140 3.210 2.920 2.920 30,181 -0.22(-7.01%)
Feb 13, 2019 2.990 3.150 2.990 3.140 2,962 +0.05(+1.62%)
Feb 12, 2019 3.060 3.090 3.000 3.090 2,340 +0.11(+3.69%)
Feb 11, 2019 3.190 3.240 2.980 2.980 16,287 -0.24(-7.45%)
Feb 08, 2019 3.140 3.250 3.000 3.220 8,300 +0.21(+6.98%)
Feb 07, 2019 3.060 3.135 3.010 3.010 10,443 +0.00(+0.00%)
Feb 06, 2019 3.370 3.370 3.010 3.010 17,410 -0.23(-7.10%)
Feb 05, 2019 3.500 3.770 3.220 3.240 30,118 -0.25(-7.16%)
Feb 04, 2019 3.620 3.620 3.440 3.490 13,054 -0.01(-0.29%)
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.