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 (%)
Mar 29, 2018 4.150 4.150 4.150 0 +0.00(+0.00%)
Mar 28, 2018 4.200 4.200 4.150 4.150 785 +0.05(+1.22%)
Mar 27, 2018 4.150 4.200 4.100 4.100 11,011 +0.00(+0.00%)
Mar 26, 2018 4.200 4.200 4.100 4.100 1,223 -0.10(-2.38%)
Mar 23, 2018 4.050 4.200 4.050 4.200 5,973 +0.15(+3.70%)
Mar 22, 2018 4.200 4.240 3.850 4.050 33,334 -0.05(-1.22%)
Mar 21, 2018 4.050 4.200 4.050 4.100 2,012 -0.05(-1.20%)
Mar 20, 2018 4.150 4.150 4.050 4.150 8,000 +0.00(+0.00%)
Mar 19, 2018 4.200 4.200 4.050 4.150 15,833 -0.05(-1.19%)
Mar 16, 2018 4.105 4.200 4.100 4.200 9,324 +0.10(+2.44%)
Mar 15, 2018 4.150 4.150 4.100 4.100 4,080 +0.00(+0.00%)
Mar 14, 2018 4.050 4.150 4.050 4.100 23,346 +0.05(+1.23%)
Mar 13, 2018 4.050 4.050 4.050 4.050 206 +0.00(+0.00%)
Mar 12, 2018 4.050 4.132 4.050 4.050 5,896 +0.00(+0.00%)
Mar 09, 2018 4.050 4.150 4.050 4.050 4,789 +0.05(+1.25%)
Mar 08, 2018 4.000 4.000 4.000 4.000 671 +0.05(+1.27%)
Mar 07, 2018 4.100 4.150 3.950 3.950 7,408 -0.10(-2.47%)
Mar 06, 2018 4.105 4.200 4.050 4.050 3,142 -0.05(-1.22%)
Mar 05, 2018 4.100 4.150 3.955 4.100 11,729 +0.05(+1.23%)
Mar 02, 2018 3.850 4.050 3.850 4.050 7,576 +0.20(+5.19%)
Mar 01, 2018 3.950 4.000 3.850 3.850 840 -0.05(-1.28%)
Feb 28, 2018 4.000 4.000 3.900 3.900 1,837 -0.10(-2.50%)
Feb 27, 2018 4.000 4.000 4.000 4.000 190 +0.10(+2.56%)
Feb 26, 2018 4.050 4.050 3.868 3.900 6,679 -0.05(-1.27%)
Feb 23, 2018 3.955 3.955 3.950 3.950 2,324 +0.00(+0.00%)
Feb 22, 2018 3.875 3.950 3.875 3.950 22,105 +0.06(+1.49%)
Feb 21, 2018 3.900 3.900 3.850 3.892 8,203 +0.09(+2.42%)
Feb 20, 2018 3.850 3.850 3.800 3.800 5,425 -0.05(-1.30%)
Feb 16, 2018 3.850 3.850 3.850 0 -0.05(-1.28%)
Feb 15, 2018 3.600 3.900 3.500 3.900 25,022 +0.30(+8.33%)
Feb 14, 2018 3.550 3.600 3.550 3.600 1,707 +0.10(+2.86%)
Feb 13, 2018 3.500 3.514 3.500 3.500 1,862 +0.05(+1.45%)
Feb 12, 2018 3.500 3.550 3.450 3.450 15,155 +0.10(+2.99%)
Feb 09, 2018 3.500 3.600 3.290 3.350 55,794 -0.20(-5.63%)
Feb 08, 2018 3.500 3.650 3.500 3.550 1,402 -0.03(-0.70%)
Feb 07, 2018 3.500 3.575 3.575 1,165 +0.08(+2.14%)
Feb 06, 2018 3.600 3.663 3.400 3.500 15,045 -0.15(-4.11%)
Feb 05, 2018 3.650 3.600 3.650 1,479 +0.05(+1.39%)
Feb 02, 2018 3.650 3.675 3.600 3.600 4,661 +0.00(+0.00%)
Feb 01, 2018 3.650 3.650 3.600 3.600 8,239 +0.00(+0.00%)
Jan 31, 2018 3.629 3.650 3.600 3.600 1,370 -0.05(-1.37%)
Jan 30, 2018 3.650 3.650 3.560 3.650 5,269 +0.00(+0.00%)
Jan 29, 2018 3.550 3.650 3.517 3.650 33,660 +0.00(+0.00%)
Jan 26, 2018 3.625 3.650 3.600 3.650 11,014 +0.05(+1.39%)
Jan 25, 2018 3.700 3.700 3.600 3.600 18,977 -0.05(-1.37%)
Jan 24, 2018 3.800 3.850 3.650 3.650 20,688 -0.20(-5.19%)
Jan 23, 2018 3.825 3.850 3.800 3.850 2,302 +0.00(+0.00%)
Jan 22, 2018 3.845 3.850 3.825 3.850 13,075 +0.05(+1.32%)
Jan 19, 2018 3.850 3.850 3.750 3.800 5,661 +0.00(+0.00%)
Jan 18, 2018 4.010 4.100 3.760 3.800 91,358 -0.25(-6.17%)
Jan 17, 2018 4.100 4.150 4.050 4.050 16,253 +0.00(+0.00%)
Jan 16, 2018 4.100 4.000 4.050 11,900 +0.05(+1.25%)
Jan 12, 2018 4.000 4.000 4.000 0 -0.05(-1.23%)
Jan 11, 2018 4.050 4.100 4.000 4.050 4,350 -0.05(-1.22%)
Jan 10, 2018 4.012 4.100 4.012 4.100 579 +0.00(+0.00%)
Jan 09, 2018 4.050 4.100 4.000 4.100 7,436 +0.00(+0.00%)
Jan 08, 2018 4.100 4.150 3.950 4.100 13,112 -0.10(-2.38%)
Jan 05, 2018 3.950 4.262 3.950 4.200 52,250 +0.20(+5.00%)
Jan 04, 2018 4.050 4.100 3.950 4.000 19,825 +0.00(+0.00%)
Jan 03, 2018 3.700 4.000 3.700 4.000 16,451 +0.35(+9.59%)
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.