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

Perma-Fix Envir (NQ: PESI )

10.60 -0.34 (-3.15%)
Streaming Delayed Price Updated: 11:26 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 (%)
Jul 31, 2019 3.750 3.950 3.730 3.730 24,434 -0.02(-0.53%)
Jul 30, 2019 3.600 3.880 3.600 3.750 2,041 +0.15(+4.17%)
Jul 29, 2019 3.700 3.880 3.560 3.600 14,331 +0.02(+0.56%)
Jul 26, 2019 3.450 3.700 3.450 3.580 27,100 +0.13(+3.77%)
Jul 25, 2019 3.310 3.783 3.310 3.450 1,569 +0.14(+4.23%)
Jul 24, 2019 3.400 3.460 3.100 3.310 8,691 -0.19(-5.43%)
Jul 23, 2019 3.590 3.600 3.500 3.500 6,584 -0.10(-2.78%)
Jul 22, 2019 3.680 3.710 3.596 3.600 6,327 -0.22(-5.76%)
Jul 19, 2019 3.610 3.840 3.610 3.820 1,500 +0.02(+0.53%)
Jul 18, 2019 3.700 3.850 3.700 3.800 4,607 +0.08(+2.15%)
Jul 17, 2019 3.710 3.860 3.710 3.720 598 -0.11(-2.87%)
Jul 16, 2019 3.740 3.830 3.740 3.830 900 -0.07(-1.79%)
Jul 15, 2019 3.700 3.900 3.700 3.900 5,908 +0.30(+8.33%)
Jul 12, 2019 3.740 3.790 3.600 3.600 3,700 -0.17(-4.51%)
Jul 11, 2019 3.890 3.890 3.770 3.770 906 -0.15(-3.83%)
Jul 10, 2019 3.900 3.920 3.720 3.920 16,132 +0.24(+6.52%)
Jul 09, 2019 3.800 3.900 3.680 3.680 1,788 -0.23(-5.88%)
Jul 08, 2019 3.900 3.930 3.640 3.910 11,063 +0.08(+2.09%)
Jul 05, 2019 3.930 3.930 3.660 3.830 6,700 -0.07(-1.79%)
Jul 03, 2019 3.900 3.930 3.900 3.900 7,900 +0.15(+4.00%)
Jul 02, 2019 3.952 3.952 3.620 3.750 4,591 -0.20(-5.06%)
Jul 01, 2019 3.950 3.960 3.719 3.950 840 +0.04(+1.02%)
Jun 28, 2019 3.955 3.980 3.908 3.910 10,700 -0.07(-1.76%)
Jun 27, 2019 4.040 4.040 3.961 3.980 9,916 +0.00(+0.00%)
Jun 26, 2019 3.900 4.000 3.900 3.980 17,286 +0.02(+0.63%)
Jun 25, 2019 3.950 3.955 3.920 3.955 9,101 +0.00(+0.13%)
Jun 24, 2019 3.900 3.980 3.900 3.950 5,906 +0.10(+2.60%)
Jun 21, 2019 4.000 4.000 3.850 3.850 37,200 -0.14(-3.51%)
Jun 20, 2019 3.960 4.000 3.940 3.990 21,963 +0.05(+1.27%)
Jun 19, 2019 3.950 3.990 3.910 3.940 3,519 +0.04(+1.03%)
Jun 18, 2019 3.910 3.940 3.900 3.900 6,098 -0.08(-2.01%)
Jun 17, 2019 3.990 3.990 3.879 3.980 2,276 +0.08(+2.05%)
Jun 14, 2019 3.990 3.990 3.900 3.900 2,800 +0.04(+1.04%)
Jun 13, 2019 4.000 4.000 3.860 3.860 2,821 -0.01(-0.24%)
Jun 12, 2019 3.869 4.000 3.869 3.869 2,121 -0.03(-0.78%)
Jun 11, 2019 3.845 4.000 3.845 3.900 5,909 -0.09(-2.26%)
Jun 10, 2019 3.950 3.990 3.890 3.990 524 +0.10(+2.57%)
Jun 07, 2019 3.860 4.045 3.825 3.890 3,700 +0.14(+3.73%)
Jun 06, 2019 4.050 4.050 3.710 3.750 16,905 -0.33(-8.09%)
Jun 05, 2019 4.092 4.092 4.050 4.080 5,500 +0.00(+0.00%)
Jun 04, 2019 4.050 4.080 4.050 4.080 1,416 -0.02(-0.49%)
Jun 03, 2019 3.950 4.100 3.950 4.100 1,550 -0.05(-1.20%)
May 31, 2019 4.150 4.150 4.050 4.150 20,300 +0.02(+0.48%)
May 30, 2019 4.100 4.130 4.100 4.130 310 +0.05(+1.23%)
May 29, 2019 4.000 4.110 4.000 4.080 4,915 -0.06(-1.45%)
May 28, 2019 4.100 4.140 4.000 4.140 24,227 +0.18(+4.55%)
May 24, 2019 4.000 4.150 3.900 3.960 23,400 +0.03(+0.76%)
May 23, 2019 3.900 4.100 3.811 3.930 46,507 -0.02(-0.51%)
May 22, 2019 4.000 4.000 3.820 3.950 14,372 +0.02(+0.51%)
May 21, 2019 4.000 4.000 3.900 3.930 3,975 -0.03(-0.76%)
May 20, 2019 4.100 4.100 3.900 3.960 5,991 -0.14(-3.41%)
May 17, 2019 4.000 4.220 3.950 4.100 15,900 +0.12(+3.02%)
May 16, 2019 3.750 4.050 3.750 3.980 3,427 +0.31(+8.45%)
May 15, 2019 3.800 3.810 3.670 3.670 8,899 -0.08(-2.13%)
May 14, 2019 3.900 3.900 3.750 3.750 25,198 -0.12(-3.07%)
May 13, 2019 4.040 4.040 3.653 3.869 53,152 -0.23(-5.64%)
May 10, 2019 4.100 4.100 4.000 4.100 26,100 +0.08(+1.99%)
May 09, 2019 4.210 4.380 3.960 4.020 20,846 -0.29(-6.82%)
May 08, 2019 4.360 4.460 4.300 4.314 16,611 -0.04(-0.82%)
May 07, 2019 4.350 4.406 4.300 4.350 19,094 +0.05(+1.16%)
May 06, 2019 4.300 4.320 4.280 4.300 12,612 +0.00(+0.00%)
May 03, 2019 4.300 4.300 4.240 4.300 900 +0.07(+1.69%)
May 02, 2019 4.200 4.250 4.180 4.229 11,948 -0.02(-0.51%)
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.