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 (%)
Mar 31, 2021 7.280 7.660 7.070 7.330 114,558 +0.00(+0.00%)
Mar 30, 2021 7.290 7.610 7.050 7.330 61,719 -0.10(-1.35%)
Mar 29, 2021 7.030 7.520 6.900 7.430 137,124 +0.19(+2.62%)
Mar 26, 2021 7.240 7.400 6.920 7.240 56,500 -0.04(-0.55%)
Mar 25, 2021 7.290 7.590 6.900 7.280 109,014 +0.07(+0.97%)
Mar 24, 2021 7.360 7.590 7.200 7.210 16,085 -0.11(-1.50%)
Mar 23, 2021 7.660 7.750 7.053 7.320 70,277 -0.39(-5.06%)
Mar 22, 2021 7.900 7.900 7.580 7.710 16,722 -0.19(-2.41%)
Mar 19, 2021 7.510 7.990 7.510 7.900 77,500 +0.34(+4.50%)
Mar 18, 2021 7.570 7.740 7.560 7.560 12,098 -0.01(-0.13%)
Mar 17, 2021 7.610 7.680 7.460 7.570 16,956 -0.08(-1.05%)
Mar 16, 2021 7.690 7.730 7.290 7.650 62,530 -0.04(-0.52%)
Mar 15, 2021 6.900 7.690 6.900 7.690 59,710 +0.76(+10.97%)
Mar 12, 2021 6.950 6.965 6.930 6.930 3,700 -0.07(-1.00%)
Mar 11, 2021 7.000 7.000 6.890 7.000 8,133 +0.00(+0.00%)
Mar 10, 2021 6.930 7.000 6.840 7.000 8,505 +0.01(+0.14%)
Mar 09, 2021 7.130 7.130 6.930 6.990 6,873 -0.11(-1.55%)
Mar 08, 2021 6.960 7.130 6.930 7.100 16,332 +0.17(+2.45%)
Mar 05, 2021 6.880 7.000 6.610 6.930 28,000 -0.07(-1.00%)
Mar 04, 2021 7.090 7.130 6.910 7.000 18,101 -0.07(-0.99%)
Mar 03, 2021 7.033 7.089 7.030 7.070 10,449 +0.06(+0.86%)
Mar 02, 2021 7.030 7.030 6.880 7.010 8,495 +0.08(+1.15%)
Mar 01, 2021 7.030 7.060 6.930 6.930 8,783 -0.03(-0.43%)
Feb 26, 2021 6.730 7.050 6.660 6.960 27,200 +0.08(+1.09%)
Feb 25, 2021 6.800 6.960 6.600 6.885 18,269 -0.17(-2.34%)
Feb 24, 2021 6.690 7.100 6.690 7.050 24,562 +0.30(+4.44%)
Feb 23, 2021 6.730 7.180 6.467 6.750 39,060 -0.15(-2.17%)
Feb 22, 2021 7.000 7.160 6.900 6.900 17,391 -0.13(-1.85%)
Feb 19, 2021 7.100 7.150 6.870 7.030 16,500 -0.02(-0.28%)
Feb 18, 2021 6.500 7.150 6.500 7.050 156,646 +0.51(+7.80%)
Feb 17, 2021 6.550 6.570 6.490 6.540 28,829 +0.02(+0.31%)
Feb 16, 2021 6.450 6.555 6.445 6.520 31,697 +0.10(+1.56%)
Feb 12, 2021 6.450 6.550 6.310 6.420 7,700 +0.10(+1.58%)
Feb 11, 2021 6.600 6.650 6.320 6.320 23,389 -0.17(-2.62%)
Feb 10, 2021 6.411 6.570 6.411 6.490 1,437 +0.11(+1.72%)
Feb 09, 2021 6.390 6.520 6.330 6.380 42,955 -0.01(-0.16%)
Feb 08, 2021 6.190 6.390 6.190 6.390 18,520 +0.10(+1.59%)
Feb 05, 2021 6.490 6.500 6.290 6.290 14,100 -0.16(-2.48%)
Feb 04, 2021 6.500 6.500 6.390 6.450 6,355 +0.01(+0.16%)
Feb 03, 2021 6.500 6.705 6.440 6.440 4,657 -0.04(-0.62%)
Feb 02, 2021 6.490 6.490 6.432 6.480 2,703 +0.02(+0.31%)
Feb 01, 2021 6.200 6.460 6.200 6.460 16,137 +0.22(+3.53%)
Jan 29, 2021 6.250 6.250 6.110 6.240 6,100 -0.03(-0.48%)
Jan 28, 2021 6.330 6.355 6.100 6.270 30,677 -0.02(-0.32%)
Jan 27, 2021 6.820 6.820 6.220 6.290 28,215 -0.49(-7.23%)
Jan 26, 2021 6.520 6.860 6.520 6.780 24,435 +0.17(+2.57%)
Jan 25, 2021 6.470 6.620 6.401 6.610 31,115 +0.19(+2.96%)
Jan 22, 2021 6.550 6.550 6.380 6.420 11,400 +0.04(+0.55%)
Jan 21, 2021 6.605 6.605 6.310 6.385 15,253 -0.12(-1.77%)
Jan 20, 2021 6.510 6.600 6.460 6.500 29,122 -0.08(-1.22%)
Jan 19, 2021 6.420 6.590 6.390 6.580 31,002 +0.19(+2.97%)
Jan 15, 2021 6.430 6.440 6.310 6.390 7,100 -0.03(-0.47%)
Jan 14, 2021 6.480 6.480 6.270 6.420 10,237 +0.18(+2.88%)
Jan 13, 2021 6.220 6.290 6.155 6.240 22,200 +0.01(+0.16%)
Jan 12, 2021 6.460 6.460 6.170 6.230 36,396 -0.05(-0.80%)
Jan 11, 2021 6.300 6.470 6.120 6.280 10,576 -0.22(-3.38%)
Jan 08, 2021 6.330 6.500 6.300 6.500 31,500 +0.25(+4.00%)
Jan 07, 2021 6.000 6.420 6.000 6.250 76,187 +0.32(+5.40%)
Jan 06, 2021 5.900 6.066 5.900 5.930 39,918 +0.01(+0.17%)
Jan 05, 2021 5.740 6.215 5.740 5.920 14,522 +0.16(+2.78%)
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.