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

Perma-Fix Envir (NQ: PESI )

10.64 -0.30 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2018 2.690 2.690 2.350 2.350 32,700 -0.14(-5.62%)
Dec 28, 2018 2.100 2.830 2.100 2.490 26,500 +0.46(+22.66%)
Dec 27, 2018 2.070 2.330 1.900 2.030 100,637 -0.04(-1.93%)
Dec 26, 2018 2.300 2.339 2.050 2.070 25,436 -0.24(-10.39%)
Dec 24, 2018 2.410 2.690 2.310 2.310 9,600 -0.24(-9.41%)
Dec 21, 2018 2.490 2.730 2.400 2.550 16,900 -0.29(-10.21%)
Dec 20, 2018 2.670 2.840 2.498 2.840 28,143 -0.08(-2.74%)
Dec 19, 2018 3.000 3.000 2.900 2.920 9,280 +0.22(+8.15%)
Dec 18, 2018 2.861 2.945 2.700 2.700 1,578 +0.05(+1.89%)
Dec 17, 2018 2.850 2.950 2.630 2.650 3,404 +0.02(+0.76%)
Dec 14, 2018 2.610 2.820 2.610 2.630 1,700 +0.02(+0.77%)
Dec 13, 2018 3.010 3.010 2.520 2.610 5,817 -0.15(-5.26%)
Dec 12, 2018 3.027 3.040 2.620 2.755 5,210 -0.24(-7.86%)
Dec 11, 2018 2.482 2.990 2.378 2.990 45,021 +0.49(+19.60%)
Dec 10, 2018 2.757 2.786 2.480 2.500 25,925 -0.10(-3.85%)
Dec 07, 2018 2.720 2.840 2.530 2.600 22,800 -0.21(-7.47%)
Dec 06, 2018 2.980 2.980 2.713 2.810 1,988 -0.13(-4.42%)
Dec 04, 2018 2.990 3.040 2.300 2.940 47,300 -0.06(-2.00%)
Dec 03, 2018 3.000 3.030 2.974 3.000 2,487 +0.00(+0.00%)
Nov 30, 2018 3.040 3.040 3.000 3.000 8,400 +0.00(+0.00%)
Nov 29, 2018 3.020 3.040 2.940 3.000 2,665 +0.14(+4.90%)
Nov 28, 2018 3.050 3.050 2.860 2.860 7,839 -0.17(-5.61%)
Nov 27, 2018 2.950 3.050 2.950 3.030 4,180 +0.03(+1.00%)
Nov 26, 2018 2.950 3.000 2.950 3.000 671 -0.05(-1.64%)
Nov 23, 2018 3.050 3.050 3.050 3.050 100 +0.05(+1.67%)
Nov 21, 2018 3.000 3.000 3.000 0 +0.07(+2.41%)
Nov 20, 2018 2.943 2.950 2.929 2.929 927 -0.06(-2.02%)
Nov 19, 2018 3.200 3.220 2.980 2.990 3,622 -0.24(-7.43%)
Nov 16, 2018 2.920 3.240 2.920 3.230 2,200 +0.23(+7.67%)
Nov 15, 2018 3.120 3.240 3.000 3.000 19,452 -0.28(-8.46%)
Nov 14, 2018 3.290 3.290 3.277 3.277 1,166 -0.03(-0.87%)
Nov 13, 2018 3.180 3.306 3.180 3.306 24,892 +0.18(+5.67%)
Nov 12, 2018 3.250 3.250 3.129 3.129 1,902 -0.12(-3.74%)
Nov 09, 2018 3.670 3.670 3.250 3.250 19,800 -0.39(-10.71%)
Nov 08, 2018 3.450 3.640 3.450 3.640 1,240 +0.24(+7.06%)
Nov 07, 2018 3.700 3.700 3.400 3.400 23,945 -0.25(-6.85%)
Nov 06, 2018 3.740 3.740 3.650 3.650 1,879 +0.00(+0.00%)
Nov 05, 2018 3.760 3.760 3.650 3.650 7,107 +0.15(+4.29%)
Nov 02, 2018 3.770 3.820 3.500 3.500 8,800 -0.24(-6.42%)
Nov 01, 2018 3.760 3.760 3.470 3.740 4,346 -0.03(-0.80%)
Oct 31, 2018 3.660 3.780 3.660 3.770 721 +0.29(+8.33%)
Oct 30, 2018 3.850 3.860 3.400 3.480 12,937 -0.37(-9.61%)
Oct 29, 2018 3.850 3.850 3.850 3.850 122 +0.05(+1.32%)
Oct 26, 2018 3.700 3.840 3.680 3.800 2,300 +0.10(+2.70%)
Oct 25, 2018 3.680 3.971 3.680 3.700 5,000 -0.05(-1.33%)
Oct 24, 2018 4.000 4.000 3.750 3.750 35,151 -0.17(-4.34%)
Oct 23, 2018 3.850 4.000 3.840 3.920 34,054 -0.08(-2.00%)
Oct 22, 2018 4.000 4.200 3.975 4.000 9,296 -0.20(-4.76%)
Oct 19, 2018 4.190 4.200 4.180 4.200 1,500 +0.05(+1.20%)
Oct 18, 2018 4.060 4.200 4.050 4.150 2,571 +0.02(+0.48%)
Oct 17, 2018 4.128 4.128 4.130 44 +0.00(+0.05%)
Oct 16, 2018 4.100 4.128 4.060 4.128 5,416 +0.03(+0.68%)
Oct 15, 2018 4.330 4.330 4.100 4.100 5,648 -0.26(-5.96%)
Oct 12, 2018 4.310 4.360 4.180 4.360 4,300 +0.06(+1.40%)
Oct 11, 2018 4.340 4.490 4.150 4.300 7,536 -0.01(-0.23%)
Oct 10, 2018 4.450 4.510 4.300 4.310 6,560 -0.10(-2.27%)
Oct 09, 2018 4.390 4.570 4.300 4.410 13,059 +0.05(+1.15%)
Oct 08, 2018 4.310 4.440 4.310 4.360 12,085 -0.10(-2.24%)
Oct 05, 2018 4.330 4.460 4.280 4.460 2,900 +0.18(+4.21%)
Oct 04, 2018 4.150 4.570 4.100 4.280 7,859 +0.12(+2.88%)
Oct 03, 2018 4.170 4.180 4.160 4.160 3,459 -0.22(-5.02%)
Oct 02, 2018 4.187 4.380 4.187 4.380 447 +0.22(+5.29%)
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.