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

Perma-Fix Envir (NQ: PESI )

12.92 +0.49 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 30, 2014 3.970 4.050 3.860 4.050 6,845 +0.03(+0.75%)
May 29, 2014 3.980 4.020 3.980 4.020 1,264 +0.03(+0.75%)
May 28, 2014 3.930 4.020 3.930 3.990 8,345 +0.03(+0.76%)
May 27, 2014 4.134 4.134 3.960 3.960 542 -0.07(-1.85%)
May 23, 2014 4.060 4.035 4.035 4.035 2,900 +0.06(+1.62%)
May 22, 2014 4.030 4.030 3.970 3.970 2,648 -0.03(-0.75%)
May 21, 2014 4.158 4.158 3.880 4.000 6,914 -0.05(-1.23%)
May 20, 2014 4.200 4.200 3.962 4.050 4,314 -0.15(-3.57%)
May 19, 2014 3.770 4.260 3.741 4.200 18,418 +0.16(+3.96%)
May 16, 2014 4.010 4.040 3.930 4.040 2,830 +0.05(+1.26%)
May 15, 2014 3.850 4.000 3.850 3.990 5,420 +0.02(+0.50%)
May 14, 2014 3.960 4.190 3.894 3.970 32,347 -0.02(-0.50%)
May 13, 2014 4.050 4.050 3.870 3.990 21,784 -0.01(-0.25%)
May 12, 2014 4.120 4.120 3.990 4.000 4,895 -0.07(-1.72%)
May 09, 2014 4.060 4.230 4.050 4.070 19,767 -0.04(-0.97%)
May 08, 2014 4.200 4.373 4.060 4.110 67,740 -0.16(-3.75%)
May 07, 2014 4.250 4.290 4.215 4.270 21,130 +0.02(+0.59%)
May 06, 2014 4.290 4.396 4.180 4.245 20,978 +0.04(+1.07%)
May 05, 2014 4.210 4.250 4.170 4.200 12,822 -0.02(-0.47%)
May 02, 2014 4.140 4.250 4.090 4.220 32,673 +0.24(+6.16%)
May 01, 2014 3.968 4.100 3.830 3.975 57,558 +0.09(+2.32%)
Apr 30, 2014 3.840 3.920 3.780 3.885 18,320 -0.02(-0.38%)
Apr 29, 2014 4.040 4.040 3.790 3.900 26,765 -0.08(-2.01%)
Apr 28, 2014 4.000 4.188 3.860 3.980 30,871 -0.03(-0.75%)
Apr 25, 2014 4.000 4.080 3.850 4.010 31,613 +0.00(+0.00%)
Apr 24, 2014 4.060 4.520 3.990 4.010 177,917 -0.09(-2.20%)
Apr 23, 2014 4.040 4.140 4.040 4.100 12,130 +0.05(+1.23%)
Apr 22, 2014 4.198 4.198 4.050 4.050 28,711 -0.03(-0.74%)
Apr 21, 2014 4.150 4.190 4.020 4.080 53,840 -0.01(-0.24%)
Apr 17, 2014 4.190 4.090 4.090 4.090 52,800 -0.08(-1.92%)
Apr 16, 2014 4.290 4.420 4.160 4.170 88,298 -0.14(-3.25%)
Apr 15, 2014 4.500 4.551 4.255 4.310 218,627 -0.63(-12.75%)
Apr 14, 2014 5.050 5.100 4.860 4.940 69,833 -0.22(-4.26%)
Apr 11, 2014 5.270 5.270 5.080 5.160 61,282 -0.09(-1.71%)
Apr 10, 2014 5.500 5.630 5.210 5.250 116,556 -0.16(-2.96%)
Apr 09, 2014 5.030 5.860 4.850 5.410 263,121 +0.32(+6.29%)
Apr 08, 2014 5.105 5.128 5.060 5.090 36,860 +0.01(+0.19%)
Apr 07, 2014 4.960 5.200 4.900 5.080 124,681 +0.00(+0.00%)
Apr 04, 2014 5.069 5.120 5.000 5.080 88,515 +0.10(+1.99%)
Apr 03, 2014 5.090 5.100 4.880 4.981 98,310 -0.02(-0.38%)
Apr 02, 2014 4.840 5.090 4.500 5.000 202,102 +0.22(+4.60%)
Apr 01, 2014 5.040 5.230 4.680 4.780 324,283 -0.10(-2.05%)
Mar 31, 2014 4.590 5.150 4.590 4.880 504,095 +0.29(+6.32%)
Mar 28, 2014 4.330 4.640 4.250 4.590 177,343 +0.17(+3.85%)
Mar 27, 2014 3.710 4.430 3.600 4.420 512,891 +0.76(+20.77%)
Mar 26, 2014 3.740 3.740 3.570 3.660 8,703 +0.01(+0.27%)
Mar 25, 2014 3.710 3.740 3.560 3.650 11,345 -0.02(-0.41%)
Mar 24, 2014 3.740 3.740 3.600 3.665 10,815 -0.08(-2.27%)
Mar 21, 2014 3.740 3.750 3.696 3.750 9,816 +0.05(+1.35%)
Mar 20, 2014 3.710 3.750 3.700 3.700 4,403 -0.05(-1.33%)
Mar 19, 2014 3.650 3.750 3.600 3.750 13,651 +0.14(+3.88%)
Mar 18, 2014 3.550 3.680 3.550 3.610 6,865 +0.03(+0.84%)
Mar 17, 2014 3.550 3.600 3.350 3.580 62,264 +0.00(+0.00%)
Mar 14, 2014 3.550 3.580 3.520 3.580 7,493 -0.02(-0.56%)
Mar 13, 2014 3.615 3.615 3.582 3.600 2,774 +0.01(+0.28%)
Mar 12, 2014 3.590 3.590 3.510 3.590 8,550 -0.01(-0.28%)
Mar 11, 2014 3.630 3.630 3.599 3.600 2,666 +0.01(+0.28%)
Mar 10, 2014 3.650 3.650 3.590 3.590 14,730 -0.05(-1.37%)
Mar 07, 2014 3.600 3.650 3.560 3.640 5,789 +0.03(+0.83%)
Mar 06, 2014 3.620 3.630 3.343 3.610 13,391 -0.03(-0.82%)
Mar 05, 2014 3.590 3.650 3.430 3.640 25,241 +0.01(+0.28%)
Mar 04, 2014 3.400 3.650 3.400 3.630 6,442 -0.01(-0.27%)
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.