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 UNCHANGED
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 (%)
Sep 30, 2022 4.420 4.640 4.320 4.480 74,647 +0.08(+1.82%)
Sep 29, 2022 4.650 4.650 4.353 4.400 25,703 -0.22(-4.76%)
Sep 28, 2022 4.620 4.650 4.430 4.620 9,633 +0.01(+0.22%)
Sep 27, 2022 4.630 4.660 4.580 4.610 3,677 +0.01(+0.22%)
Sep 26, 2022 4.330 4.635 4.330 4.600 6,910 +0.09(+2.00%)
Sep 23, 2022 4.660 4.660 4.260 4.510 19,186 -0.09(-1.96%)
Sep 22, 2022 4.410 4.680 4.370 4.600 18,130 +0.19(+4.31%)
Sep 21, 2022 4.540 4.540 4.331 4.410 5,186 -0.09(-2.00%)
Sep 20, 2022 4.480 4.540 4.370 4.500 19,704 -0.14(-3.02%)
Sep 19, 2022 4.820 5.020 4.540 4.640 12,798 -0.32(-6.45%)
Sep 16, 2022 4.650 5.000 4.510 4.960 87,068 +0.28(+5.98%)
Sep 15, 2022 4.660 4.680 4.500 4.680 26,742 +0.01(+0.21%)
Sep 14, 2022 4.800 4.816 4.670 4.670 9,464 -0.13(-2.71%)
Sep 13, 2022 4.800 4.829 4.750 4.800 8,108 -0.02(-0.41%)
Sep 12, 2022 4.870 5.050 4.820 4.820 7,964 +0.01(+0.21%)
Sep 09, 2022 4.960 4.960 4.770 4.810 8,344 -0.08(-1.64%)
Sep 08, 2022 4.720 4.900 4.720 4.890 17,129 +0.05(+1.12%)
Sep 07, 2022 4.740 4.880 4.710 4.836 31,927 +0.03(+0.53%)
Sep 06, 2022 4.990 5.020 4.720 4.810 31,846 -0.34(-6.60%)
Sep 02, 2022 5.130 5.190 4.980 5.150 4,720 +0.15(+2.90%)
Sep 01, 2022 5.060 5.131 4.977 5.005 24,548 -0.12(-2.25%)
Aug 31, 2022 5.130 5.249 5.060 5.120 7,466 -0.10(-1.92%)
Aug 30, 2022 5.170 5.470 5.130 5.220 4,109 +0.10(+1.95%)
Aug 29, 2022 5.359 5.359 5.120 5.120 27,324 -0.19(-3.58%)
Aug 26, 2022 5.360 5.360 5.250 5.310 5,223 -0.16(-2.96%)
Aug 25, 2022 5.490 5.490 5.430 5.472 1,845 +0.04(+0.77%)
Aug 24, 2022 5.462 5.462 5.430 5.430 941 +0.05(+0.93%)
Aug 23, 2022 5.330 5.440 5.330 5.380 5,909 -0.05(-0.89%)
Aug 22, 2022 5.360 5.428 5.360 5.428 4,987 +0.11(+2.04%)
Aug 19, 2022 5.600 5.600 5.260 5.320 6,300 -0.05(-0.93%)
Aug 18, 2022 5.410 5.569 5.370 5.370 4,265 -0.01(-0.19%)
Aug 17, 2022 5.380 5.390 5.320 5.380 3,591 +0.08(+1.51%)
Aug 16, 2022 5.250 5.400 5.210 5.300 7,125 +0.04(+0.85%)
Aug 15, 2022 5.230 5.330 5.230 5.255 4,637 +0.08(+1.55%)
Aug 12, 2022 5.510 5.590 5.050 5.175 29,433 -0.28(-5.05%)
Aug 11, 2022 5.650 5.650 5.450 5.450 5,590 -0.18(-3.20%)
Aug 10, 2022 5.437 5.650 5.250 5.630 3,815 +0.19(+3.49%)
Aug 09, 2022 5.700 5.700 5.440 5.440 5,924 -0.23(-4.00%)
Aug 08, 2022 5.740 5.790 5.667 5.667 8,920 -0.03(-0.58%)
Aug 05, 2022 5.700 5.765 5.700 5.700 2,665 -0.04(-0.70%)
Aug 04, 2022 5.500 5.784 5.500 5.740 11,665 +0.12(+2.14%)
Aug 03, 2022 5.670 5.670 5.390 5.620 2,814 -0.05(-0.88%)
Aug 02, 2022 5.420 5.925 5.420 5.670 26,359 +0.33(+6.18%)
Aug 01, 2022 5.260 5.340 5.200 5.340 21,696 +0.07(+1.33%)
Jul 29, 2022 5.348 5.348 5.200 5.270 3,814 +0.00(+0.00%)
Jul 28, 2022 5.260 5.270 5.150 5.270 41,799 -0.02(-0.38%)
Jul 27, 2022 5.150 5.290 5.150 5.290 1,667 +0.05(+0.95%)
Jul 26, 2022 5.220 5.248 5.220 5.240 1,934 -0.06(-1.13%)
Jul 25, 2022 5.240 5.320 5.240 5.300 1,847 +0.03(+0.48%)
Jul 22, 2022 5.370 5.370 5.200 5.275 22,998 -0.07(-1.22%)
Jul 21, 2022 5.230 5.340 5.200 5.340 9,807 +0.19(+3.69%)
Jul 20, 2022 5.270 5.280 5.030 5.150 10,278 +0.00(+0.00%)
Jul 19, 2022 5.140 5.310 5.120 5.150 14,000 -0.06(-1.25%)
Jul 18, 2022 5.532 5.532 5.200 5.215 6,221 -0.29(-5.18%)
Jul 15, 2022 5.400 5.500 5.350 5.500 2,650 -0.08(-1.43%)
Jul 14, 2022 5.590 5.590 5.500 5.580 6,063 +0.10(+1.82%)
Jul 13, 2022 5.440 5.480 5.440 5.480 686 +0.13(+2.43%)
Jul 12, 2022 5.300 5.480 5.190 5.350 62,120 +0.12(+2.26%)
Jul 11, 2022 5.240 5.305 5.025 5.232 11,064 +0.00(+0.04%)
Jul 08, 2022 4.993 5.230 4.993 5.230 6,442 +0.05(+0.97%)
Jul 07, 2022 5.010 5.200 5.010 5.180 5,768 +0.17(+3.39%)
Jul 06, 2022 5.160 5.160 4.950 5.010 22,853 -0.09(-1.76%)
Jul 05, 2022 5.060 5.280 5.050 5.100 6,434 -0.04(-0.78%)
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.