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 (%)
May 29, 2020 5.860 5.860 5.510 5.590 9,000 -0.09(-1.58%)
May 28, 2020 5.830 5.870 5.670 5.680 6,090 -0.17(-2.91%)
May 27, 2020 5.660 5.850 5.660 5.850 5,792 +0.16(+2.81%)
May 26, 2020 5.780 5.784 5.690 5.690 3,081 +0.00(+0.00%)
May 22, 2020 5.620 5.800 5.620 5.690 5,500 +0.15(+2.71%)
May 21, 2020 5.630 5.800 5.470 5.540 41,253 -0.20(-3.48%)
May 20, 2020 5.880 6.120 5.650 5.740 44,509 -0.15(-2.55%)
May 19, 2020 6.000 6.000 5.803 5.890 16,404 +0.02(+0.34%)
May 18, 2020 5.990 5.990 5.650 5.870 46,154 -0.02(-0.34%)
May 15, 2020 6.080 6.080 5.700 5.890 38,100 -0.18(-2.97%)
May 14, 2020 6.060 6.100 5.990 6.070 11,792 -0.13(-2.10%)
May 13, 2020 6.240 6.240 5.890 6.200 53,042 +0.33(+5.62%)
May 12, 2020 6.200 6.350 5.750 5.870 69,459 +0.15(+2.62%)
May 11, 2020 5.950 6.100 5.720 5.720 15,412 -0.13(-2.22%)
May 08, 2020 5.688 5.970 5.688 5.850 8,900 +0.28(+5.03%)
May 07, 2020 5.610 5.700 5.550 5.570 3,782 +0.04(+0.72%)
May 06, 2020 5.400 5.730 5.400 5.530 1,040 -0.13(-2.37%)
May 05, 2020 5.665 5.665 5.665 5.665 411 -0.03(-0.45%)
May 04, 2020 5.580 5.850 5.570 5.690 6,757 -0.02(-0.35%)
May 01, 2020 5.820 5.960 5.420 5.710 26,200 -0.25(-4.19%)
Apr 30, 2020 6.000 6.000 5.800 5.960 11,162 -0.06(-1.00%)
Apr 29, 2020 5.850 6.020 5.850 6.020 6,808 +0.00(+0.00%)
Apr 28, 2020 5.930 6.190 5.830 6.020 39,595 +0.32(+5.61%)
Apr 27, 2020 5.590 5.760 5.550 5.700 9,185 +0.10(+1.79%)
Apr 24, 2020 5.918 5.918 5.200 5.600 39,000 +0.08(+1.45%)
Apr 23, 2020 6.080 6.080 5.360 5.520 17,262 -0.34(-5.80%)
Apr 22, 2020 6.050 6.050 5.810 5.860 12,177 -0.03(-0.51%)
Apr 21, 2020 5.920 6.010 5.850 5.890 11,047 -0.02(-0.34%)
Apr 20, 2020 5.940 6.340 5.910 5.910 23,094 -0.07(-1.17%)
Apr 17, 2020 5.980 5.980 5.800 5.980 4,800 +0.22(+3.82%)
Apr 16, 2020 5.800 5.980 5.760 5.760 11,598 +0.16(+2.86%)
Apr 15, 2020 5.940 5.940 5.600 5.600 4,511 -0.32(-5.41%)
Apr 14, 2020 5.540 6.000 5.540 5.920 5,980 +0.30(+5.34%)
Apr 13, 2020 5.610 5.980 5.520 5.620 8,749 -0.38(-6.33%)
Apr 09, 2020 5.870 6.105 5.650 6.000 22,200 +0.13(+2.21%)
Apr 08, 2020 5.600 5.880 5.600 5.870 10,351 +0.23(+4.08%)
Apr 07, 2020 5.750 5.750 5.450 5.640 6,909 +0.04(+0.71%)
Apr 06, 2020 5.150 5.790 5.150 5.600 16,188 +0.45(+8.74%)
Apr 03, 2020 4.930 5.150 4.840 5.150 6,900 +0.29(+5.97%)
Apr 02, 2020 4.940 5.120 4.760 4.860 12,576 -0.05(-1.02%)
Apr 01, 2020 5.080 5.140 4.910 4.910 1,624 -0.30(-5.76%)
Mar 31, 2020 5.320 5.730 5.060 5.210 25,827 -0.06(-1.14%)
Mar 30, 2020 5.880 5.880 5.100 5.270 28,462 -0.42(-7.38%)
Mar 27, 2020 5.570 5.890 5.460 5.690 38,800 -0.27(-4.53%)
Mar 26, 2020 5.670 6.100 5.600 5.960 48,886 +0.50(+9.16%)
Mar 25, 2020 5.190 5.700 5.190 5.460 30,832 +0.37(+7.27%)
Mar 24, 2020 4.350 5.130 4.347 5.090 43,258 +0.77(+17.82%)
Mar 23, 2020 4.200 4.350 3.980 4.320 40,500 +0.07(+1.65%)
Mar 20, 2020 4.250 4.250 4.010 4.250 14,200 +0.05(+1.19%)
Mar 19, 2020 4.250 4.560 3.820 4.200 153,193 -0.12(-2.78%)
Mar 18, 2020 4.142 4.650 4.010 4.320 77,628 -0.19(-4.21%)
Mar 17, 2020 4.790 5.010 4.510 4.510 41,679 -0.16(-3.43%)
Mar 16, 2020 5.300 5.300 4.510 4.670 91,580 -0.93(-16.61%)
Mar 13, 2020 5.220 5.890 4.833 5.600 89,000 +0.37(+7.07%)
Mar 12, 2020 6.200 6.300 5.160 5.230 135,067 -0.97(-15.65%)
Mar 11, 2020 6.590 6.640 6.200 6.200 25,010 -0.45(-6.77%)
Mar 10, 2020 6.480 6.780 6.210 6.650 66,570 +0.37(+5.89%)
Mar 09, 2020 6.200 6.722 6.200 6.280 10,343 -0.22(-3.38%)
Mar 06, 2020 6.200 6.640 6.200 6.500 12,500 +0.16(+2.52%)
Mar 05, 2020 6.460 6.820 6.200 6.340 19,528 -0.41(-6.08%)
Mar 04, 2020 6.950 6.980 6.750 6.750 18,463 -0.32(-4.52%)
Mar 03, 2020 6.830 7.070 6.476 7.070 17,097 +0.32(+4.74%)
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.