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

Perma-Fix Envir (NQ: PESI )

10.94 +0.00 (+0.00%)
Streaming Delayed Price Updated: 9:45 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 29, 2023 10.40 10.58 10.19 10.45 30,193 +0.11(+1.06%)
Sep 28, 2023 10.69 10.77 10.25 10.34 192,257 -0.40(-3.72%)
Sep 27, 2023 10.75 10.98 10.62 10.74 22,416 +0.14(+1.32%)
Sep 26, 2023 10.92 10.92 10.52 10.60 40,187 -0.42(-3.81%)
Sep 25, 2023 10.25 11.10 10.91 11.02 54,354 +0.78(+7.62%)
Sep 22, 2023 10.17 10.67 10.07 10.24 79,496 -0.01(-0.10%)
Sep 21, 2023 10.49 10.56 10.21 10.25 90,137 -0.35(-3.30%)
Sep 20, 2023 11.23 11.23 10.21 10.60 114,084 -0.70(-6.19%)
Sep 19, 2023 11.85 11.85 11.05 11.30 37,454 -0.62(-5.20%)
Sep 18, 2023 11.26 11.98 11.26 11.92 21,240 +0.54(+4.75%)
Sep 15, 2023 12.50 12.50 11.26 11.38 59,274 -1.19(-9.47%)
Sep 14, 2023 12.19 12.69 12.05 12.57 20,570 +0.56(+4.66%)
Sep 13, 2023 12.14 12.23 11.70 12.01 39,862 -0.08(-0.66%)
Sep 12, 2023 11.95 12.38 11.88 12.09 44,150 +0.23(+1.94%)
Sep 11, 2023 11.96 12.32 11.85 11.86 38,590 +0.00(+0.00%)
Sep 08, 2023 11.82 12.00 11.73 11.86 18,922 -0.01(-0.08%)
Sep 07, 2023 11.78 12.02 11.50 11.87 24,941 -0.09(-0.75%)
Sep 06, 2023 12.31 12.38 11.88 11.96 23,832 -0.48(-3.86%)
Sep 05, 2023 12.47 12.58 12.04 12.44 30,652 -0.08(-0.64%)
Sep 01, 2023 12.42 12.88 12.39 12.52 33,804 +0.04(+0.32%)
Aug 31, 2023 13.26 13.26 12.38 12.48 67,531 -0.92(-6.87%)
Aug 30, 2023 12.98 13.87 12.97 13.40 87,087 +0.52(+4.04%)
Aug 29, 2023 12.20 12.93 12.21 12.88 44,135 +0.62(+5.06%)
Aug 28, 2023 12.00 12.40 11.96 12.26 19,995 +0.39(+3.29%)
Aug 25, 2023 11.93 11.97 11.55 11.87 21,792 -0.01(-0.08%)
Aug 24, 2023 12.42 12.43 11.75 11.88 41,054 -0.43(-3.49%)
Aug 23, 2023 12.22 12.57 12.10 12.31 39,088 +0.00(+0.00%)
Aug 22, 2023 12.93 12.93 12.31 12.31 60,698 -0.47(-3.68%)
Aug 21, 2023 12.61 13.10 12.57 12.78 76,736 +0.17(+1.35%)
Aug 18, 2023 12.14 12.69 11.91 12.61 48,490 +0.41(+3.36%)
Aug 17, 2023 12.53 12.75 12.18 12.20 94,068 -0.21(-1.69%)
Aug 16, 2023 12.37 12.56 12.12 12.41 34,704 +0.15(+1.22%)
Aug 15, 2023 12.50 12.52 12.03 12.26 49,039 -0.24(-1.92%)
Aug 14, 2023 12.22 12.89 12.17 12.50 94,157 +0.41(+3.39%)
Aug 11, 2023 12.04 12.39 11.82 12.09 49,201 +0.05(+0.42%)
Aug 10, 2023 11.98 12.23 11.77 12.04 65,496 +0.11(+0.96%)
Aug 09, 2023 11.72 11.96 11.50 11.93 83,753 +0.34(+2.89%)
Aug 08, 2023 11.11 11.68 10.91 11.59 57,906 +0.47(+4.23%)
Aug 07, 2023 10.03 11.18 9.970 11.12 182,918 +1.32(+13.47%)
Aug 04, 2023 9.500 10.13 9.460 9.800 147,168 +0.34(+3.59%)
Aug 03, 2023 9.100 9.617 9.100 9.460 106,720 +0.36(+3.96%)
Aug 02, 2023 9.340 9.350 8.810 9.100 51,074 -0.56(-5.80%)
Aug 01, 2023 10.00 10.14 9.600 9.660 47,354 -0.13(-1.33%)
Jul 31, 2023 9.030 9.945 9.030 9.790 47,002 +0.82(+9.14%)
Jul 28, 2023 8.990 8.990 8.730 8.970 93,482 +0.22(+2.51%)
Jul 27, 2023 8.940 9.000 8.750 8.750 33,839 -0.10(-1.13%)
Jul 26, 2023 8.830 8.965 8.810 8.850 51,822 -0.09(-1.01%)
Jul 25, 2023 9.210 9.295 8.890 8.940 55,790 -0.26(-2.83%)
Jul 24, 2023 9.230 9.480 9.125 9.200 57,410 -0.05(-0.54%)
Jul 21, 2023 9.725 9.725 9.230 9.250 80,915 -0.29(-3.04%)
Jul 20, 2023 9.800 9.912 9.540 9.540 45,055 -0.27(-2.75%)
Jul 19, 2023 10.04 10.10 9.750 9.810 41,325 -0.13(-1.31%)
Jul 18, 2023 10.02 10.14 9.810 9.940 44,161 -0.08(-0.80%)
Jul 17, 2023 9.750 10.07 9.750 10.02 39,615 +0.27(+2.77%)
Jul 14, 2023 10.04 10.04 9.630 9.750 38,742 -0.23(-2.30%)
Jul 13, 2023 9.870 10.21 9.673 9.980 38,740 +0.12(+1.22%)
Jul 12, 2023 10.17 10.27 9.830 9.860 33,972 -0.01(-0.10%)
Jul 11, 2023 10.18 10.25 9.380 9.870 75,527 -0.36(-3.52%)
Jul 10, 2023 10.75 10.75 10.18 10.23 51,515 -0.43(-4.03%)
Jul 07, 2023 10.43 10.75 10.36 10.66 19,254 +0.23(+2.21%)
Jul 06, 2023 10.60 10.60 10.37 10.43 28,106 -0.26(-2.43%)
Jul 05, 2023 10.47 10.87 10.43 10.69 28,874 +0.11(+1.04%)
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.