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

Perma-Fix Envir (NQ: PESI )

10.55 -0.09 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 27, 2015 4.350 4.400 4.220 4.220 31,124 -0.11(-2.54%)
Feb 26, 2015 4.220 4.330 4.190 4.330 14,577 +0.12(+2.85%)
Feb 25, 2015 4.270 4.310 4.200 4.210 5,528 -0.01(-0.24%)
Feb 24, 2015 4.250 4.320 4.220 4.220 23,894 +0.03(+0.72%)
Feb 23, 2015 4.220 4.450 4.170 4.190 31,115 +0.00(+0.00%)
Feb 20, 2015 4.260 4.289 4.170 4.190 75,851 -0.10(-2.33%)
Feb 19, 2015 4.300 4.300 4.290 4.290 4,200 +0.04(+0.94%)
Feb 18, 2015 4.382 4.382 4.250 4.250 9,884 -0.22(-4.92%)
Feb 17, 2015 4.300 4.470 4.300 4.470 3,855 +0.10(+2.29%)
Feb 13, 2015 4.410 4.370 4.370 4.370 4,200 +0.04(+0.92%)
Feb 12, 2015 4.540 4.570 4.240 4.330 29,357 -0.13(-2.91%)
Feb 11, 2015 4.440 4.609 4.440 4.460 48,287 -0.10(-2.19%)
Feb 10, 2015 4.300 4.690 4.240 4.560 316,101 +0.26(+6.05%)
Feb 09, 2015 4.225 4.330 4.224 4.300 33,771 +0.08(+1.90%)
Feb 06, 2015 4.070 4.270 4.070 4.220 28,384 +0.14(+3.43%)
Feb 05, 2015 4.090 4.140 4.080 4.080 10,350 -0.07(-1.69%)
Feb 04, 2015 4.100 4.150 4.100 4.150 11,665 +0.08(+1.97%)
Feb 03, 2015 4.150 4.150 4.050 4.070 20,768 -0.02(-0.49%)
Feb 02, 2015 4.150 4.220 4.090 4.090 1,101 -0.06(-1.45%)
Jan 30, 2015 4.148 4.190 4.140 4.150 15,988 -0.05(-1.19%)
Jan 29, 2015 4.200 4.200 4.200 4.200 2,130 +0.00(+0.00%)
Jan 28, 2015 4.200 4.310 4.170 4.200 34,696 -0.10(-2.33%)
Jan 27, 2015 4.330 4.340 4.240 4.300 19,661 -0.01(-0.23%)
Jan 26, 2015 4.050 4.310 4.050 4.310 9,589 +0.23(+5.64%)
Jan 23, 2015 4.070 4.100 4.060 4.080 7,947 +0.01(+0.37%)
Jan 22, 2015 4.130 4.170 4.020 4.065 32,740 -0.07(-1.81%)
Jan 21, 2015 4.100 4.140 4.087 4.140 10,160 +0.08(+1.97%)
Jan 20, 2015 4.130 4.200 4.020 4.060 18,812 -0.09(-2.17%)
Jan 16, 2015 4.200 4.220 4.120 4.150 6,187 -0.08(-1.89%)
Jan 15, 2015 4.200 4.260 4.190 4.230 11,489 +0.11(+2.67%)
Jan 14, 2015 4.180 4.223 4.100 4.120 6,083 -0.02(-0.48%)
Jan 13, 2015 4.200 4.370 4.100 4.140 49,819 -0.09(-2.13%)
Jan 12, 2015 4.400 4.510 4.220 4.230 71,840 -0.10(-2.31%)
Jan 09, 2015 4.300 4.450 4.300 4.330 15,839 -0.02(-0.46%)
Jan 08, 2015 4.250 4.350 4.250 4.350 33,815 +0.05(+1.16%)
Jan 07, 2015 4.270 4.390 4.270 4.300 23,105 +0.04(+0.94%)
Jan 06, 2015 4.300 4.500 4.260 4.260 15,653 -0.08(-1.84%)
Jan 05, 2015 4.480 4.540 4.340 4.340 18,531 -0.07(-1.59%)
Jan 02, 2015 4.430 4.464 4.400 4.410 7,267 +0.06(+1.38%)
Dec 31, 2014 4.460 4.350 4.350 4.350 20,200 -0.08(-1.81%)
Dec 30, 2014 4.330 4.440 4.260 4.430 16,794 +0.08(+1.84%)
Dec 29, 2014 4.300 4.380 4.299 4.350 15,143 +0.10(+2.35%)
Dec 26, 2014 4.284 4.380 4.250 4.250 19,237 -0.13(-2.97%)
Dec 24, 2014 4.350 4.380 4.380 4.380 6,300 +0.00(+0.00%)
Dec 23, 2014 4.290 4.410 4.286 4.380 11,321 +0.12(+2.82%)
Dec 22, 2014 4.300 4.350 4.248 4.260 82,542 -0.09(-2.07%)
Dec 19, 2014 4.460 4.490 4.310 4.350 25,773 -0.07(-1.58%)
Dec 18, 2014 4.490 4.490 4.300 4.420 17,724 -0.07(-1.56%)
Dec 17, 2014 4.490 4.500 4.430 4.490 13,335 +0.01(+0.23%)
Dec 16, 2014 4.400 4.490 4.279 4.480 18,511 +0.08(+1.82%)
Dec 15, 2014 4.360 4.470 4.330 4.400 41,791 +0.08(+1.73%)
Dec 12, 2014 4.370 4.380 4.220 4.325 35,015 -0.05(-1.26%)
Dec 11, 2014 4.480 4.480 4.380 4.380 43,439 -0.08(-1.79%)
Dec 10, 2014 4.440 4.529 4.360 4.460 15,438 +0.01(+0.22%)
Dec 09, 2014 4.560 4.560 4.380 4.450 11,738 -0.19(-4.09%)
Dec 08, 2014 4.580 4.690 4.470 4.640 16,294 +0.02(+0.43%)
Dec 05, 2014 4.480 4.700 4.480 4.620 7,996 +0.18(+4.05%)
Dec 04, 2014 4.470 4.540 4.410 4.440 9,215 +0.00(+0.03%)
Dec 03, 2014 4.321 4.440 4.280 4.439 29,502 +0.12(+2.75%)
Dec 02, 2014 4.370 4.380 4.320 4.320 1,517 -0.08(-1.87%)
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.