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

Perma-Fix Envir (NQ: PESI )

10.70 -0.24 (-2.19%)
Streaming Delayed Price Updated: 10:52 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 (%)
Sep 30, 2015 3.960 4.070 3.960 4.030 5,093 +0.07(+1.77%)
Sep 29, 2015 4.024 4.040 3.960 3.960 1,640 +0.00(+0.00%)
Sep 28, 2015 4.040 4.180 3.960 3.960 15,166 -0.14(-3.42%)
Sep 25, 2015 4.120 4.150 4.090 4.100 7,668 -0.04(-0.96%)
Sep 24, 2015 4.210 4.210 4.090 4.140 19,289 -0.14(-3.27%)
Sep 23, 2015 4.230 4.280 4.211 4.280 4,615 +0.12(+2.88%)
Sep 22, 2015 4.190 4.310 4.140 4.160 25,261 -0.09(-2.12%)
Sep 21, 2015 4.250 4.340 4.230 4.250 69,236 +0.05(+1.19%)
Sep 18, 2015 4.130 4.200 4.130 4.200 21,609 +0.01(+0.35%)
Sep 17, 2015 4.200 4.200 4.150 4.185 4,128 -0.00(-0.11%)
Sep 16, 2015 4.190 4.230 4.100 4.190 33,067 -0.04(-0.95%)
Sep 15, 2015 3.980 4.230 3.980 4.230 41,512 +0.19(+4.70%)
Sep 14, 2015 3.900 4.050 3.885 4.040 35,238 +0.05(+1.25%)
Sep 11, 2015 3.950 3.990 3.950 3.990 10,155 -0.01(-0.25%)
Sep 10, 2015 3.955 4.090 3.955 4.000 34,921 +0.01(+0.25%)
Sep 09, 2015 4.110 4.110 3.960 3.990 17,939 -0.09(-2.21%)
Sep 08, 2015 4.050 4.110 4.050 4.080 20,779 +0.06(+1.49%)
Sep 04, 2015 4.010 4.020 4.020 4.020 3,600 +0.05(+1.26%)
Sep 03, 2015 4.077 4.100 3.970 3.970 19,341 -0.08(-1.98%)
Sep 02, 2015 3.980 4.100 3.896 4.050 33,650 +0.02(+0.50%)
Sep 01, 2015 3.980 4.080 3.960 4.030 72,457 +0.08(+2.03%)
Aug 31, 2015 3.820 4.000 3.810 3.950 66,878 +0.19(+5.05%)
Aug 28, 2015 3.680 3.820 3.670 3.760 9,071 +0.12(+3.30%)
Aug 27, 2015 3.690 3.800 3.640 3.640 10,444 -0.16(-4.21%)
Aug 26, 2015 3.654 3.810 3.560 3.800 36,212 +0.12(+3.26%)
Aug 25, 2015 3.600 3.680 3.570 3.680 9,456 +0.17(+4.84%)
Aug 24, 2015 3.600 3.760 3.451 3.510 10,060 -0.20(-5.39%)
Aug 21, 2015 3.690 3.760 3.650 3.710 8,099 -0.04(-1.07%)
Aug 20, 2015 3.750 3.750 3.750 3.750 100 +0.06(+1.63%)
Aug 19, 2015 3.800 3.800 3.680 3.690 11,707 -0.25(-6.35%)
Aug 18, 2015 3.750 3.940 3.700 3.940 4,272 +0.24(+6.49%)
Aug 17, 2015 3.720 3.770 3.700 3.700 1,093 -0.03(-0.80%)
Aug 14, 2015 3.690 3.760 3.680 3.730 8,216 +0.05(+1.36%)
Aug 13, 2015 3.650 3.680 3.650 3.680 16,045 -0.01(-0.27%)
Aug 12, 2015 3.750 3.780 3.675 3.690 15,602 -0.06(-1.60%)
Aug 11, 2015 3.780 3.800 3.682 3.750 8,316 -0.05(-1.32%)
Aug 10, 2015 3.940 3.940 3.800 3.800 16,633 +0.01(+0.27%)
Aug 07, 2015 3.800 3.820 3.690 3.790 75,726 -0.01(-0.27%)
Aug 06, 2015 3.550 3.820 3.533 3.800 101,847 +0.07(+1.88%)
Aug 05, 2015 3.760 3.760 3.730 3.730 6,351 -0.03(-0.80%)
Aug 04, 2015 3.640 3.780 3.640 3.760 12,260 +0.12(+3.30%)
Aug 03, 2015 3.590 3.644 3.590 3.640 9,840 +0.06(+1.68%)
Jul 31, 2015 3.600 3.650 3.580 3.580 88,033 -0.06(-1.65%)
Jul 30, 2015 3.620 3.640 3.620 3.640 488 -0.02(-0.55%)
Jul 29, 2015 3.700 3.739 3.630 3.660 19,568 -0.02(-0.54%)
Jul 28, 2015 3.700 3.700 3.631 3.680 8,094 +0.01(+0.27%)
Jul 27, 2015 3.650 3.670 3.620 3.670 47,542 -0.02(-0.54%)
Jul 24, 2015 3.699 3.700 3.680 3.690 7,075 -0.01(-0.27%)
Jul 23, 2015 3.720 3.750 3.680 3.700 13,021 +0.00(+0.00%)
Jul 21, 2015 3.700 3.700 3.700 3.700 20 +0.00(+0.00%)
Jul 20, 2015 3.700 3.703 3.690 3.700 2,904 -0.05(-1.34%)
Jul 17, 2015 3.770 3.770 3.720 3.750 3,811 +0.01(+0.27%)
Jul 16, 2015 3.750 3.750 3.680 3.740 18,703 +0.00(+0.00%)
Jul 15, 2015 3.761 3.779 3.740 3.740 15,529 -0.09(-2.35%)
Jul 14, 2015 3.770 3.840 3.770 3.830 900 +0.03(+0.79%)
Jul 13, 2015 3.800 3.810 3.790 3.800 5,060 +0.01(+0.26%)
Jul 10, 2015 3.760 3.800 3.750 3.790 29,897 +0.04(+1.07%)
Jul 09, 2015 3.810 3.820 3.730 3.750 15,400 -0.04(-1.06%)
Jul 08, 2015 3.830 3.940 3.790 3.790 10,087 -0.14(-3.56%)
Jul 07, 2015 3.880 3.930 3.810 3.930 7,904 +0.04(+1.03%)
Jul 06, 2015 3.870 3.910 3.860 3.890 11,308 -0.01(-0.26%)
Jul 02, 2015 3.890 3.900 3.900 3.900 22,400 +0.10(+2.63%)
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.