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 31, 2015 3.740 3.720 3.720 3.720 6,400 -0.03(-0.80%)
Dec 30, 2015 3.700 3.750 3.690 3.750 7,382 +0.06(+1.62%)
Dec 29, 2015 3.712 3.740 3.690 3.690 5,900 -0.01(-0.27%)
Dec 28, 2015 3.800 3.800 3.700 3.700 6,871 -0.12(-3.14%)
Dec 24, 2015 3.700 3.820 3.820 3.820 1,800 -0.02(-0.52%)
Dec 23, 2015 3.720 3.840 3.700 3.840 33,322 +0.12(+3.23%)
Dec 22, 2015 3.700 3.740 3.690 3.720 24,284 +0.01(+0.26%)
Dec 21, 2015 3.740 3.740 3.700 3.710 4,246 -0.09(-2.37%)
Dec 18, 2015 3.735 3.800 3.710 3.800 10,998 +0.08(+2.15%)
Dec 17, 2015 3.730 3.800 3.646 3.720 13,060 -0.01(-0.27%)
Dec 16, 2015 3.740 3.800 3.720 3.730 11,067 -0.02(-0.53%)
Dec 15, 2015 3.750 3.800 3.720 3.750 25,063 -0.13(-3.35%)
Dec 14, 2015 3.804 3.900 3.800 3.880 13,513 +0.07(+1.84%)
Dec 11, 2015 3.890 3.900 3.790 3.810 3,253 -0.06(-1.55%)
Dec 10, 2015 3.874 3.900 3.850 3.870 9,978 +0.01(+0.26%)
Dec 09, 2015 3.924 3.927 3.860 3.860 10,876 -0.04(-1.03%)
Dec 08, 2015 3.914 3.930 3.900 3.900 5,108 +0.00(+0.00%)
Dec 07, 2015 3.990 3.980 3.900 3.900 3,227 -0.08(-2.01%)
Dec 04, 2015 3.810 3.980 3.810 3.980 3,581 +0.15(+3.94%)
Dec 03, 2015 3.940 3.940 3.790 3.829 13,055 -0.04(-1.06%)
Dec 02, 2015 3.850 3.940 3.850 3.870 3,469 +0.01(+0.26%)
Dec 01, 2015 3.987 3.987 3.860 3.860 5,599 +0.00(+0.00%)
Nov 30, 2015 3.850 3.980 3.850 3.860 12,210 -0.05(-1.28%)
Nov 27, 2015 3.970 3.970 3.910 3.910 1,584 +0.07(+1.82%)
Nov 25, 2015 4.000 3.840 3.840 3.840 45,300 -0.18(-4.48%)
Nov 24, 2015 3.970 4.090 3.970 4.020 1,732 +0.01(+0.25%)
Nov 23, 2015 3.990 4.090 3.950 4.010 22,203 -0.01(-0.25%)
Nov 20, 2015 4.010 4.080 4.010 4.020 1,340 +0.00(+0.00%)
Nov 19, 2015 4.080 4.080 4.000 4.020 1,841 -0.03(-0.74%)
Nov 18, 2015 4.060 4.080 3.990 4.050 17,154 -0.03(-0.74%)
Nov 17, 2015 4.120 4.120 4.050 4.080 12,994 -0.06(-1.45%)
Nov 16, 2015 4.050 4.230 4.035 4.140 29,410 +0.04(+0.98%)
Nov 13, 2015 4.020 4.100 4.020 4.100 6,413 -0.03(-0.73%)
Nov 12, 2015 4.050 4.190 4.050 4.130 14,427 -0.01(-0.24%)
Nov 11, 2015 4.150 4.150 4.070 4.140 6,117 -0.01(-0.24%)
Nov 10, 2015 4.150 4.230 4.120 4.150 8,925 -0.01(-0.24%)
Nov 09, 2015 4.060 4.220 4.050 4.160 9,762 +0.09(+2.21%)
Nov 06, 2015 4.090 4.110 4.040 4.070 16,300 -0.17(-4.01%)
Nov 05, 2015 4.040 4.240 3.960 4.240 56,968 +0.17(+4.17%)
Nov 04, 2015 4.140 4.200 4.040 4.070 179,800 -0.18(-4.23%)
Nov 03, 2015 4.140 4.340 4.140 4.250 9,630 -0.01(-0.24%)
Nov 02, 2015 4.145 4.320 4.145 4.260 10,588 +0.03(+0.71%)
Oct 30, 2015 4.160 4.250 4.130 4.230 12,877 -0.02(-0.47%)
Oct 29, 2015 4.221 4.250 4.110 4.250 12,005 +0.01(+0.24%)
Oct 28, 2015 4.250 4.250 4.220 4.240 19,432 -0.04(-0.93%)
Oct 27, 2015 4.350 4.350 4.220 4.280 13,845 -0.05(-1.15%)
Oct 26, 2015 4.350 4.370 4.250 4.330 15,504 +0.03(+0.70%)
Oct 23, 2015 4.300 4.350 4.220 4.300 10,117 +0.08(+1.90%)
Oct 22, 2015 4.300 4.140 4.191 4.220 4,810 +0.08(+1.93%)
Oct 21, 2015 4.250 4.290 4.140 4.140 15,650 +0.04(+0.98%)
Oct 20, 2015 4.100 4.100 4.100 4.100 110 +0.01(+0.24%)
Oct 19, 2015 4.200 4.250 4.090 4.090 12,430 -0.16(-3.76%)
Oct 16, 2015 4.100 4.250 4.093 4.250 31,946 +0.20(+4.94%)
Oct 15, 2015 4.050 4.050 4.040 4.050 4,897 -0.03(-0.74%)
Oct 14, 2015 4.150 4.150 4.040 4.080 7,847 +0.03(+0.74%)
Oct 13, 2015 4.050 4.150 4.050 4.050 7,421 -0.01(-0.25%)
Oct 12, 2015 4.110 4.110 4.050 4.060 7,253 -0.03(-0.73%)
Oct 09, 2015 4.150 4.150 4.061 4.090 9,980 -0.10(-2.39%)
Oct 08, 2015 4.156 4.260 4.110 4.190 9,201 +0.10(+2.44%)
Oct 07, 2015 4.060 4.200 4.050 4.090 15,960 +0.01(+0.25%)
Oct 06, 2015 4.070 4.090 4.040 4.080 7,533 +0.05(+1.24%)
Oct 05, 2015 4.090 4.184 4.030 4.030 28,567 -0.07(-1.71%)
Oct 02, 2015 4.030 4.150 4.030 4.100 2,319 +0.02(+0.49%)
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.