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, 2018 4.900 4.900 4.900 4.900 959 +0.10(+2.08%)
May 30, 2018 4.900 4.900 4.800 4.800 35,901 -0.10(-2.04%)
May 29, 2018 5.000 5.000 4.875 4.900 25,577 +0.00(+0.00%)
May 25, 2018 4.900 4.900 4.900 0 +0.05(+1.03%)
May 24, 2018 4.800 4.900 4.800 4.850 6,300 +0.05(+1.04%)
May 23, 2018 4.800 4.900 4.800 4.800 14,847 +0.00(+0.00%)
May 22, 2018 4.900 4.900 4.725 4.800 8,061 +0.05(+1.05%)
May 21, 2018 5.100 5.150 4.750 4.750 15,314 -0.35(-6.86%)
May 18, 2018 5.100 5.100 5.050 5.100 15,118 +0.05(+0.99%)
May 17, 2018 5.050 5.085 4.900 5.050 43,141 +0.20(+4.12%)
May 16, 2018 4.500 5.050 4.500 4.850 40,542 +0.10(+2.11%)
May 15, 2018 4.583 4.800 4.583 4.750 6,841 +0.20(+4.40%)
May 14, 2018 4.550 4.550 4.510 4.550 1,607 -0.05(-1.09%)
May 11, 2018 4.550 4.650 4.500 4.600 4,116 -0.05(-1.08%)
May 10, 2018 4.700 4.700 4.550 4.650 3,770 +0.00(+0.00%)
May 09, 2018 4.550 4.700 4.500 4.650 7,848 +0.15(+3.33%)
May 08, 2018 4.550 4.700 4.500 4.500 37,907 +0.00(+0.00%)
May 07, 2018 4.500 4.550 4.450 4.500 35,538 +0.00(+0.00%)
May 04, 2018 4.500 4.500 4.450 4.500 4,564 +0.00(+0.00%)
May 03, 2018 4.500 4.500 4.500 4.500 542 +0.00(+0.00%)
May 02, 2018 4.450 4.500 4.445 4.500 17,203 +0.05(+1.12%)
May 01, 2018 4.400 4.450 4.400 4.450 6,819 +0.00(+0.00%)
Apr 30, 2018 4.500 4.500 4.424 4.450 1,784 +0.00(+0.00%)
Apr 27, 2018 4.400 4.450 4.400 4.450 33,857 +0.15(+3.49%)
Apr 26, 2018 4.400 4.500 4.250 4.300 28,966 -0.10(-2.27%)
Apr 25, 2018 4.400 4.425 4.350 4.400 16,000 +0.00(+0.00%)
Apr 24, 2018 4.425 4.425 4.400 4.400 17,171 +0.00(+0.00%)
Apr 23, 2018 4.400 4.428 4.382 4.400 12,976 +0.03(+0.57%)
Apr 20, 2018 4.440 4.450 4.355 4.375 12,669 -0.03(-0.57%)
Apr 19, 2018 4.400 4.400 4.400 4.400 16,439 +0.05(+1.15%)
Apr 18, 2018 4.400 4.450 4.350 4.350 20,843 -0.05(-1.14%)
Apr 17, 2018 4.350 4.400 4.350 4.400 5,501 +0.04(+0.94%)
Apr 16, 2018 4.350 4.400 4.350 4.359 532 -0.04(-0.93%)
Apr 13, 2018 4.400 4.400 4.400 4.400 496 +0.05(+1.15%)
Apr 12, 2018 4.400 4.400 4.350 4.350 1,677 +0.00(+0.00%)
Apr 11, 2018 4.350 4.350 4.305 4.350 5,637 -0.04(-0.91%)
Apr 10, 2018 4.350 4.400 4.300 4.390 1,888 +0.04(+0.92%)
Apr 09, 2018 4.300 4.350 4.300 4.350 4,707 +0.00(+0.00%)
Apr 06, 2018 4.300 4.372 4.300 4.350 7,911 +0.00(+0.00%)
Apr 05, 2018 4.300 4.387 4.300 4.350 10,354 +0.05(+1.16%)
Apr 04, 2018 4.250 4.300 4.250 4.300 3,032 +0.05(+1.18%)
Apr 03, 2018 4.250 4.300 4.250 4.250 22,864 +0.00(+0.00%)
Apr 02, 2018 4.200 4.250 4.200 4.250 2,766 +0.10(+2.41%)
Mar 29, 2018 4.150 4.150 4.150 0 +0.00(+0.00%)
Mar 28, 2018 4.200 4.200 4.150 4.150 785 +0.05(+1.22%)
Mar 27, 2018 4.150 4.200 4.100 4.100 11,011 +0.00(+0.00%)
Mar 26, 2018 4.200 4.200 4.100 4.100 1,223 -0.10(-2.38%)
Mar 23, 2018 4.050 4.200 4.050 4.200 5,973 +0.15(+3.70%)
Mar 22, 2018 4.200 4.240 3.850 4.050 33,334 -0.05(-1.22%)
Mar 21, 2018 4.050 4.200 4.050 4.100 2,012 -0.05(-1.20%)
Mar 20, 2018 4.150 4.150 4.050 4.150 8,000 +0.00(+0.00%)
Mar 19, 2018 4.200 4.200 4.050 4.150 15,833 -0.05(-1.19%)
Mar 16, 2018 4.105 4.200 4.100 4.200 9,324 +0.10(+2.44%)
Mar 15, 2018 4.150 4.150 4.100 4.100 4,080 +0.00(+0.00%)
Mar 14, 2018 4.050 4.150 4.050 4.100 23,346 +0.05(+1.23%)
Mar 13, 2018 4.050 4.050 4.050 4.050 206 +0.00(+0.00%)
Mar 12, 2018 4.050 4.132 4.050 4.050 5,896 +0.00(+0.00%)
Mar 09, 2018 4.050 4.150 4.050 4.050 4,789 +0.05(+1.25%)
Mar 08, 2018 4.000 4.000 4.000 4.000 671 +0.05(+1.27%)
Mar 07, 2018 4.100 4.150 3.950 3.950 7,408 -0.10(-2.47%)
Mar 06, 2018 4.105 4.200 4.050 4.050 3,142 -0.05(-1.22%)
Mar 05, 2018 4.100 4.150 3.955 4.100 11,729 +0.05(+1.23%)
Mar 02, 2018 3.850 4.050 3.850 4.050 7,576 +0.20(+5.19%)
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.