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 (%)
Dec 30, 2016 3.900 3.900 3.900 0 +0.20(+5.41%)
Dec 29, 2016 3.700 3.750 3.700 3.700 13,179 +0.10(+2.78%)
Dec 28, 2016 3.650 3.700 3.600 3.600 28,384 -0.05(-1.37%)
Dec 27, 2016 3.600 3.686 3.600 3.650 37,646 +0.00(+0.00%)
Dec 23, 2016 3.650 3.650 3.650 0 +0.15(+4.29%)
Dec 22, 2016 3.485 3.550 3.450 3.500 64,219 +0.10(+2.94%)
Dec 21, 2016 3.455 3.455 3.250 3.400 43,651 +0.00(+0.00%)
Dec 20, 2016 3.500 3.550 3.350 3.400 24,066 -0.10(-2.86%)
Dec 19, 2016 3.672 3.672 3.500 3.500 27,221 -0.15(-4.11%)
Dec 16, 2016 3.700 3.800 3.650 3.650 21,019 -0.05(-1.35%)
Dec 15, 2016 3.600 3.750 3.600 3.700 12,167 +0.09(+2.58%)
Dec 14, 2016 3.855 3.900 3.607 3.607 17,390 -0.29(-7.51%)
Dec 13, 2016 3.900 3.950 3.750 3.900 9,736 +0.10(+2.63%)
Dec 12, 2016 3.900 4.075 3.800 3.800 39,002 -0.05(-1.30%)
Dec 09, 2016 4.000 4.000 3.825 3.850 17,853 +0.00(+0.00%)
Dec 08, 2016 3.800 4.000 3.800 3.850 8,603 +0.00(+0.00%)
Dec 07, 2016 4.250 4.250 3.750 3.850 9,288 -0.15(-3.75%)
Dec 06, 2016 3.900 4.250 3.850 4.000 13,530 +0.00(+0.00%)
Dec 05, 2016 4.047 4.047 4.000 4.000 2,875 +0.00(+0.00%)
Dec 01, 2016 4.000 4.000 4.000 17 +0.00(+0.00%)
Nov 30, 2016 3.950 4.000 3.850 4.000 12,530 +0.00(+0.00%)
Nov 29, 2016 3.950 4.000 3.850 4.000 14,657 +0.15(+3.90%)
Nov 28, 2016 3.950 3.950 3.850 3.850 3,701 -0.10(-2.53%)
Nov 25, 2016 4.000 4.000 3.875 3.950 9,606 -0.05(-1.25%)
Nov 23, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 22, 2016 3.900 4.000 3.900 4.000 11,915 -0.11(-2.56%)
Nov 21, 2016 4.150 4.150 3.800 4.105 16,871 +0.01(+0.12%)
Nov 18, 2016 4.050 4.150 3.960 4.100 54,350 +0.15(+3.80%)
Nov 17, 2016 4.050 4.200 3.950 3.950 7,550 -0.10(-2.47%)
Nov 16, 2016 3.850 4.050 3.800 4.050 22,535 +0.25(+6.58%)
Nov 15, 2016 4.000 4.060 3.750 3.800 48,892 -0.20(-5.00%)
Nov 14, 2016 4.050 4.200 4.000 4.000 28,381 -0.15(-3.61%)
Nov 11, 2016 4.100 4.300 4.000 4.150 13,207 +0.10(+2.47%)
Nov 10, 2016 4.100 4.150 4.000 4.050 2,943 -0.20(-4.71%)
Nov 09, 2016 4.100 4.300 4.100 4.250 6,215 +0.15(+3.66%)
Nov 08, 2016 4.245 4.350 4.100 4.100 8,684 -0.15(-3.53%)
Nov 07, 2016 4.200 4.250 4.200 4.250 2,240 +0.15(+3.66%)
Nov 04, 2016 4.000 4.250 4.000 4.100 11,205 +0.05(+1.23%)
Nov 03, 2016 4.200 4.200 4.050 4.050 31,265 -0.15(-3.57%)
Nov 02, 2016 4.250 4.250 4.150 4.200 9,354 -0.05(-1.18%)
Nov 01, 2016 4.200 4.300 4.200 4.250 22,408 +0.10(+2.41%)
Oct 31, 2016 4.200 4.300 4.100 4.150 32,153 +0.04(+0.97%)
Oct 28, 2016 4.060 4.310 4.060 4.110 25,376 -0.20(-4.64%)
Oct 27, 2016 4.300 4.330 4.300 4.310 1,675 -0.02(-0.46%)
Oct 26, 2016 4.580 4.670 4.320 4.330 15,503 -0.32(-6.88%)
Oct 25, 2016 4.840 4.840 4.500 4.650 18,311 -0.23(-4.71%)
Oct 24, 2016 4.805 4.960 4.770 4.880 8,304 +0.11(+2.31%)
Oct 21, 2016 4.850 4.890 4.770 4.770 17,797 -0.06(-1.24%)
Oct 20, 2016 4.950 4.950 4.815 4.830 28,306 -0.14(-2.82%)
Oct 19, 2016 4.950 4.970 4.870 4.970 2,939 -0.00(-0.10%)
Oct 18, 2016 4.950 5.080 4.940 4.975 11,975 +0.01(+0.30%)
Oct 17, 2016 4.950 4.960 4.910 4.960 15,128 +0.01(+0.20%)
Oct 14, 2016 5.045 5.045 4.660 4.950 53,873 +0.11(+2.27%)
Oct 13, 2016 5.060 5.060 4.747 4.840 2,180 -0.23(-4.54%)
Oct 12, 2016 5.070 5.070 5.070 5.070 371 +0.02(+0.40%)
Oct 11, 2016 5.060 5.060 5.050 5.050 852 -0.06(-1.17%)
Oct 10, 2016 5.240 5.240 5.110 5.110 1,204 -0.10(-1.92%)
Oct 07, 2016 5.040 5.230 5.000 5.210 4,429 +0.14(+2.76%)
Oct 06, 2016 5.027 5.070 5.027 5.070 543 -0.12(-2.31%)
Oct 05, 2016 5.070 5.190 4.960 5.190 42,148 -0.04(-0.76%)
Oct 04, 2016 4.870 5.230 4.620 5.230 54,617 +0.49(+10.45%)
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.