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

Perma-Fix Envir (NQ: PESI )

10.63 -0.31 (-2.83%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
Mar 31, 2016 3.720 3.780 3.690 3.700 6,939 -0.05(-1.33%)
Mar 30, 2016 3.724 3.780 3.700 3.750 1,250 +0.08(+2.18%)
Mar 29, 2016 3.610 3.780 3.610 3.670 16,830 -0.01(-0.27%)
Mar 28, 2016 3.700 3.790 3.610 3.680 8,805 -0.03(-0.81%)
Mar 24, 2016 3.660 3.710 3.710 3.710 6,000 +0.08(+2.20%)
Mar 23, 2016 3.580 3.744 3.580 3.630 23,455 +0.11(+3.13%)
Mar 22, 2016 3.640 3.640 3.420 3.520 48,640 -0.16(-4.35%)
Mar 21, 2016 3.680 3.740 3.680 3.680 12,469 +0.02(+0.55%)
Mar 18, 2016 3.680 3.752 3.660 3.660 37,352 -0.02(-0.54%)
Mar 17, 2016 3.670 3.790 3.670 3.680 19,201 -0.06(-1.60%)
Mar 16, 2016 3.760 3.800 3.740 3.740 6,046 -0.06(-1.58%)
Mar 15, 2016 3.845 3.860 3.800 3.800 11,086 -0.05(-1.30%)
Mar 14, 2016 3.870 3.880 3.840 3.850 11,551 -0.01(-0.26%)
Mar 11, 2016 3.810 3.880 3.810 3.860 59,163 +0.06(+1.58%)
Mar 10, 2016 3.800 3.880 3.761 3.800 4,746 -0.07(-1.81%)
Mar 09, 2016 3.740 3.880 3.710 3.870 3,309 +0.17(+4.59%)
Mar 08, 2016 3.770 3.890 3.700 3.700 3,167 -0.03(-0.80%)
Mar 07, 2016 3.800 3.890 3.660 3.730 7,594 -0.10(-2.61%)
Mar 04, 2016 3.851 3.900 3.830 3.830 37,897 -0.03(-0.78%)
Mar 03, 2016 3.822 3.950 3.820 3.860 14,421 +0.03(+0.78%)
Mar 02, 2016 3.800 3.840 3.790 3.830 9,788 +0.04(+1.06%)
Mar 01, 2016 3.820 3.820 3.790 3.790 1,562 +0.02(+0.53%)
Feb 29, 2016 3.790 3.829 3.750 3.770 4,802 -0.04(-1.05%)
Feb 26, 2016 3.780 3.820 3.761 3.810 5,234 +0.04(+1.06%)
Feb 25, 2016 3.710 3.770 3.710 3.770 3,035 +0.03(+0.80%)
Feb 24, 2016 3.700 3.740 3.700 3.740 5,497 +0.03(+0.81%)
Feb 23, 2016 3.730 3.730 3.695 3.710 3,653 +0.00(+0.12%)
Feb 22, 2016 3.770 3.770 3.610 3.706 13,622 -0.10(-2.74%)
Feb 19, 2016 3.830 3.850 3.810 3.810 2,682 -0.04(-1.04%)
Feb 18, 2016 3.830 3.850 3.830 3.850 5,610 +0.02(+0.52%)
Feb 17, 2016 3.780 3.830 3.780 3.830 17,594 +0.05(+1.32%)
Feb 16, 2016 3.780 3.780 3.780 3.780 123 -0.05(-1.31%)
Feb 12, 2016 3.700 3.830 3.830 3.830 8,000 +0.12(+3.23%)
Feb 11, 2016 3.760 3.760 3.550 3.710 34,257 -0.04(-1.07%)
Feb 10, 2016 3.700 3.750 3.700 3.750 803 +0.10(+2.74%)
Feb 09, 2016 3.661 3.670 3.620 3.650 13,476 -0.11(-2.93%)
Feb 08, 2016 3.730 3.786 3.700 3.760 6,540 -0.02(-0.53%)
Feb 05, 2016 3.830 3.830 3.750 3.780 10,742 -0.06(-1.48%)
Feb 04, 2016 3.860 3.860 3.830 3.837 4,114 -0.02(-0.61%)
Feb 03, 2016 3.860 3.860 3.830 3.860 2,930 +0.03(+0.78%)
Feb 02, 2016 3.831 3.850 3.830 3.830 9,541 -0.05(-1.23%)
Feb 01, 2016 3.750 3.877 3.750 3.877 10,326 +0.12(+3.13%)
Jan 29, 2016 3.840 3.850 3.750 3.760 4,495 -0.02(-0.63%)
Jan 28, 2016 3.820 3.850 3.784 3.784 1,011 +0.03(+0.91%)
Jan 27, 2016 3.871 3.871 3.750 3.750 1,058 -0.10(-2.60%)
Jan 26, 2016 3.820 3.900 3.820 3.850 3,002 +0.03(+0.79%)
Jan 25, 2016 3.850 3.900 3.820 3.820 1,501 -0.03(-0.78%)
Jan 22, 2016 3.750 3.870 3.710 3.850 15,326 +0.10(+2.58%)
Jan 21, 2016 3.670 3.753 3.520 3.753 33,058 +0.05(+1.44%)
Jan 20, 2016 3.630 3.920 3.520 3.700 63,576 +0.00(+0.00%)
Jan 19, 2016 3.650 3.710 3.650 3.700 3,763 +0.05(+1.37%)
Jan 15, 2016 3.710 3.650 3.650 3.650 18,900 -0.03(-0.82%)
Jan 14, 2016 3.720 3.720 3.680 3.680 11,168 -0.07(-1.87%)
Jan 13, 2016 3.750 3.750 3.725 3.750 8,056 +0.02(+0.54%)
Jan 12, 2016 3.710 3.750 3.700 3.730 3,125 +0.00(+0.00%)
Jan 11, 2016 3.720 3.750 3.710 3.730 6,070 +0.02(+0.54%)
Jan 08, 2016 3.700 3.730 3.700 3.710 3,200 +0.03(+0.82%)
Jan 07, 2016 3.660 3.702 3.660 3.680 10,940 -0.02(-0.57%)
Jan 06, 2016 3.600 3.740 3.600 3.701 6,000 +0.01(+0.21%)
Jan 05, 2016 3.630 3.693 3.560 3.693 3,432 +0.04(+1.19%)
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.