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

Perma-Fix Envir (NQ: PESI )

11.84 -0.56 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 11.33 11.41 10.77 10.80 62,881 -0.62(-5.43%)
May 30, 2023 11.54 11.55 11.29 11.42 33,782 -0.12(-1.04%)
May 26, 2023 11.04 11.82 11.04 11.54 54,624 +0.62(+5.68%)
May 25, 2023 10.97 11.37 10.81 10.92 64,411 -0.19(-1.71%)
May 24, 2023 11.20 11.32 10.92 11.11 35,433 -0.19(-1.68%)
May 23, 2023 11.11 11.50 11.11 11.30 41,855 +0.25(+2.26%)
May 22, 2023 10.81 11.81 10.80 11.05 70,732 +0.18(+1.66%)
May 19, 2023 11.23 11.35 10.82 10.87 71,222 -0.42(-3.72%)
May 18, 2023 11.46 11.46 10.90 11.29 42,325 -0.17(-1.48%)
May 17, 2023 11.67 11.81 11.28 11.46 59,112 -0.20(-1.72%)
May 16, 2023 11.03 11.86 11.00 11.66 104,122 +0.34(+2.96%)
May 15, 2023 10.58 11.32 10.35 11.32 161,298 +1.10(+10.76%)
May 12, 2023 10.00 10.54 9.860 10.22 108,618 +0.30(+3.07%)
May 11, 2023 10.00 10.00 9.450 9.920 54,006 +0.03(+0.30%)
May 10, 2023 9.040 10.33 8.770 9.890 164,180 +1.20(+13.81%)
May 09, 2023 8.600 9.041 8.200 8.690 98,899 -0.49(-5.34%)
May 08, 2023 9.020 9.470 8.934 9.180 87,189 +0.28(+3.15%)
May 05, 2023 8.630 8.980 8.630 8.900 31,119 +0.31(+3.61%)
May 04, 2023 8.740 9.010 8.580 8.590 38,208 -0.25(-2.83%)
May 03, 2023 8.520 8.870 8.400 8.840 56,425 +0.43(+5.11%)
May 02, 2023 8.520 8.580 7.930 8.410 87,025 -0.19(-2.21%)
May 01, 2023 9.080 9.100 8.390 8.600 80,393 -0.48(-5.29%)
Apr 28, 2023 8.780 9.120 8.560 9.080 86,463 +0.31(+3.53%)
Apr 27, 2023 8.460 8.990 8.400 8.770 68,559 +0.33(+3.91%)
Apr 26, 2023 8.100 8.650 8.100 8.440 61,407 +0.28(+3.43%)
Apr 25, 2023 8.150 8.220 7.870 8.160 52,163 -0.06(-0.79%)
Apr 24, 2023 8.050 8.350 8.050 8.225 67,184 +0.21(+2.56%)
Apr 21, 2023 7.880 8.190 7.880 8.020 36,761 +0.01(+0.12%)
Apr 20, 2023 7.960 8.170 7.750 8.010 75,688 -0.03(-0.37%)
Apr 19, 2023 7.930 8.220 7.930 8.040 54,426 +0.05(+0.63%)
Apr 18, 2023 8.540 8.652 7.940 7.990 138,668 -0.55(-6.44%)
Apr 17, 2023 8.130 8.870 8.020 8.540 253,207 +0.29(+3.52%)
Apr 14, 2023 9.070 9.080 7.520 8.250 896,741 -1.52(-15.56%)
Apr 13, 2023 11.76 11.90 8.791 9.770 492,777 -1.99(-16.92%)
Apr 12, 2023 12.00 12.22 11.68 11.76 80,349 -0.24(-2.00%)
Apr 11, 2023 11.70 12.00 11.68 12.00 90,800 +0.32(+2.74%)
Apr 10, 2023 11.44 11.70 11.02 11.68 69,388 +0.23(+2.01%)
Apr 06, 2023 11.32 11.60 11.32 11.45 61,489 +0.05(+0.44%)
Apr 05, 2023 12.30 12.30 10.62 11.40 196,061 -0.77(-6.33%)
Apr 04, 2023 11.38 12.60 11.27 12.17 257,801 +0.90(+7.99%)
Apr 03, 2023 11.70 11.70 11.00 11.27 83,226 -0.51(-4.33%)
Mar 31, 2023 11.70 11.94 11.35 11.78 136,402 +0.08(+0.68%)
Mar 30, 2023 11.53 11.98 11.23 11.70 137,388 +0.35(+3.08%)
Mar 29, 2023 12.00 12.00 10.80 11.35 281,170 -0.64(-5.38%)
Mar 28, 2023 11.00 12.00 10.48 11.99 322,575 +1.01(+9.24%)
Mar 27, 2023 10.85 11.50 10.75 10.98 285,511 +0.59(+5.68%)
Mar 24, 2023 9.220 10.53 9.130 10.39 196,688 +1.11(+11.96%)
Mar 23, 2023 8.590 9.685 7.710 9.280 310,839 +0.28(+3.11%)
Mar 22, 2023 8.930 9.000 8.560 9.000 117,877 -0.10(-1.10%)
Mar 21, 2023 9.130 9.218 8.820 9.100 146,108 +0.14(+1.56%)
Mar 20, 2023 9.000 9.290 8.600 8.960 260,267 +0.06(+0.67%)
Mar 17, 2023 8.780 8.940 8.492 8.900 161,342 +0.12(+1.37%)
Mar 16, 2023 8.400 8.780 8.315 8.780 74,635 +0.29(+3.42%)
Mar 15, 2023 8.350 8.490 8.060 8.490 66,509 +0.18(+2.17%)
Mar 14, 2023 8.650 8.652 8.040 8.310 144,971 -0.30(-3.48%)
Mar 13, 2023 8.170 8.960 8.170 8.610 226,961 +0.46(+5.64%)
Mar 10, 2023 7.400 8.170 7.380 8.150 162,858 +0.77(+10.43%)
Mar 09, 2023 7.285 7.480 7.137 7.380 34,932 +0.14(+1.93%)
Mar 08, 2023 7.850 7.870 6.930 7.240 131,196 -0.52(-6.70%)
Mar 07, 2023 6.850 7.860 6.850 7.760 350,045 +1.00(+14.79%)
Mar 06, 2023 6.820 6.910 6.400 6.760 88,259 -0.07(-1.02%)
Mar 03, 2023 6.900 7.019 6.830 6.830 23,570 -0.07(-1.01%)
Mar 02, 2023 6.900 7.035 6.900 6.900 11,420 -0.02(-0.29%)
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.