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

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
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 (%)
Nov 30, 2020 6.520 6.520 6.320 6.350 12,059 +0.01(+0.16%)
Nov 27, 2020 6.482 6.520 6.310 6.340 4,000 +0.05(+0.79%)
Nov 25, 2020 6.320 6.430 6.260 6.290 141,900 -0.12(-1.87%)
Nov 24, 2020 6.320 6.510 6.310 6.410 17,221 +0.02(+0.31%)
Nov 23, 2020 6.360 6.490 6.240 6.390 34,875 -0.10(-1.54%)
Nov 20, 2020 6.340 6.590 6.280 6.490 8,100 +0.07(+1.09%)
Nov 19, 2020 6.360 6.490 6.300 6.420 9,793 -0.05(-0.77%)
Nov 18, 2020 6.800 6.800 6.360 6.470 30,609 -0.24(-3.58%)
Nov 17, 2020 6.840 6.860 6.689 6.710 10,449 -0.11(-1.61%)
Nov 16, 2020 6.850 6.870 6.820 6.820 2,117 +0.06(+0.89%)
Nov 13, 2020 6.760 6.940 6.700 6.760 10,600 -0.09(-1.31%)
Nov 12, 2020 6.764 6.930 6.764 6.850 3,054 +0.12(+1.78%)
Nov 11, 2020 6.700 6.800 6.600 6.730 6,151 +0.08(+1.20%)
Nov 10, 2020 6.360 6.690 6.300 6.650 25,930 +0.35(+5.56%)
Nov 09, 2020 6.200 6.425 6.180 6.300 19,994 +0.19(+3.11%)
Nov 06, 2020 6.000 6.260 5.910 6.110 17,400 -0.05(-0.81%)
Nov 05, 2020 6.990 6.990 6.010 6.160 104,310 -0.63(-9.26%)
Nov 04, 2020 6.915 6.980 6.780 6.788 18,243 -0.15(-2.18%)
Nov 03, 2020 6.870 6.950 6.794 6.940 19,840 -0.00(-0.07%)
Nov 02, 2020 6.900 6.980 6.857 6.945 24,384 +0.10(+1.39%)
Oct 30, 2020 6.930 6.940 6.780 6.850 1,400 -0.08(-1.15%)
Oct 29, 2020 6.754 6.930 6.754 6.930 12,333 +0.03(+0.43%)
Oct 28, 2020 6.620 7.060 6.340 6.900 63,229 +0.20(+2.99%)
Oct 27, 2020 6.800 6.850 6.700 6.700 15,276 -0.12(-1.76%)
Oct 26, 2020 6.890 6.890 6.810 6.820 2,383 -0.04(-0.58%)
Oct 23, 2020 6.850 6.901 6.840 6.860 1,500 +0.03(+0.44%)
Oct 22, 2020 6.890 6.930 6.730 6.830 13,870 -0.16(-2.29%)
Oct 21, 2020 7.000 7.000 6.850 6.990 10,906 +0.13(+1.90%)
Oct 20, 2020 6.870 6.980 6.780 6.860 9,756 -0.11(-1.58%)
Oct 19, 2020 6.980 6.980 6.810 6.970 2,893 +0.04(+0.63%)
Oct 16, 2020 6.720 6.940 6.600 6.926 11,400 +0.09(+1.32%)
Oct 15, 2020 6.940 6.990 6.760 6.837 32,947 -0.01(-0.12%)
Oct 14, 2020 7.075 7.075 6.800 6.845 4,956 -0.20(-2.77%)
Oct 13, 2020 7.010 7.129 7.010 7.040 6,918 +0.02(+0.28%)
Oct 12, 2020 7.000 7.130 6.900 7.020 19,043 -0.08(-1.13%)
Oct 09, 2020 6.950 7.100 6.900 7.100 11,200 +0.15(+2.16%)
Oct 08, 2020 7.100 7.100 6.880 6.950 6,255 -0.15(-2.11%)
Oct 07, 2020 7.014 7.100 7.014 7.100 7,313 +0.10(+1.43%)
Oct 06, 2020 6.750 7.100 6.700 7.000 106,831 +0.29(+4.32%)
Oct 05, 2020 6.880 6.900 6.540 6.710 9,266 -0.24(-3.45%)
Oct 02, 2020 6.800 6.990 6.700 6.950 5,600 +0.04(+0.58%)
Oct 01, 2020 7.000 7.000 6.910 6.910 2,096 -0.14(-1.99%)
Sep 30, 2020 6.980 7.125 6.980 7.050 3,053 +0.09(+1.29%)
Sep 29, 2020 6.850 6.960 6.800 6.960 2,491 +0.00(+0.00%)
Sep 28, 2020 6.800 7.020 6.800 6.960 3,424 +0.23(+3.42%)
Sep 25, 2020 6.564 6.940 6.564 6.730 3,600 +0.06(+0.87%)
Sep 24, 2020 6.890 6.890 6.550 6.672 12,011 -0.12(-1.74%)
Sep 23, 2020 6.800 6.910 6.790 6.790 8,395 -0.10(-1.52%)
Sep 22, 2020 6.800 6.970 6.800 6.895 9,124 +0.06(+0.95%)
Sep 21, 2020 7.000 7.150 6.740 6.830 3,929 -0.42(-5.79%)
Sep 18, 2020 7.100 7.250 7.010 7.250 13,400 +0.06(+0.83%)
Sep 17, 2020 7.000 7.249 6.920 7.190 16,244 -0.01(-0.14%)
Sep 16, 2020 7.160 7.250 7.150 7.200 7,106 +0.13(+1.84%)
Sep 15, 2020 6.880 7.140 6.820 7.070 11,331 +0.22(+3.21%)
Sep 14, 2020 6.900 6.900 6.830 6.850 11,636 -0.03(-0.44%)
Sep 11, 2020 6.910 7.000 6.880 6.880 28,800 -0.01(-0.15%)
Sep 10, 2020 6.860 6.990 6.810 6.890 3,712 +0.19(+2.84%)
Sep 09, 2020 7.000 7.010 6.700 6.700 12,958 -0.14(-2.05%)
Sep 08, 2020 6.890 6.980 6.810 6.840 16,477 -0.11(-1.58%)
Sep 04, 2020 7.100 7.200 6.850 6.950 28,800 -0.09(-1.28%)
Sep 03, 2020 7.160 7.190 6.730 7.040 21,379 -0.06(-0.85%)
Sep 02, 2020 7.260 7.390 7.070 7.100 19,711 -0.25(-3.40%)
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.