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 31, 2019 4.150 4.150 4.050 4.150 20,300 +0.02(+0.48%)
May 30, 2019 4.100 4.130 4.100 4.130 310 +0.05(+1.23%)
May 29, 2019 4.000 4.110 4.000 4.080 4,915 -0.06(-1.45%)
May 28, 2019 4.100 4.140 4.000 4.140 24,227 +0.18(+4.55%)
May 24, 2019 4.000 4.150 3.900 3.960 23,400 +0.03(+0.76%)
May 23, 2019 3.900 4.100 3.811 3.930 46,507 -0.02(-0.51%)
May 22, 2019 4.000 4.000 3.820 3.950 14,372 +0.02(+0.51%)
May 21, 2019 4.000 4.000 3.900 3.930 3,975 -0.03(-0.76%)
May 20, 2019 4.100 4.100 3.900 3.960 5,991 -0.14(-3.41%)
May 17, 2019 4.000 4.220 3.950 4.100 15,900 +0.12(+3.02%)
May 16, 2019 3.750 4.050 3.750 3.980 3,427 +0.31(+8.45%)
May 15, 2019 3.800 3.810 3.670 3.670 8,899 -0.08(-2.13%)
May 14, 2019 3.900 3.900 3.750 3.750 25,198 -0.12(-3.07%)
May 13, 2019 4.040 4.040 3.653 3.869 53,152 -0.23(-5.64%)
May 10, 2019 4.100 4.100 4.000 4.100 26,100 +0.08(+1.99%)
May 09, 2019 4.210 4.380 3.960 4.020 20,846 -0.29(-6.82%)
May 08, 2019 4.360 4.460 4.300 4.314 16,611 -0.04(-0.82%)
May 07, 2019 4.350 4.406 4.300 4.350 19,094 +0.05(+1.16%)
May 06, 2019 4.300 4.320 4.280 4.300 12,612 +0.00(+0.00%)
May 03, 2019 4.300 4.300 4.240 4.300 900 +0.07(+1.69%)
May 02, 2019 4.200 4.250 4.180 4.229 11,948 -0.02(-0.51%)
May 01, 2019 4.250 4.250 4.216 4.250 691 -0.01(-0.19%)
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%)
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.