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 28, 2021 7.390 7.390 7.110 7.250 13,254 +0.05(+0.69%)
May 27, 2021 7.180 7.280 7.180 7.200 3,179 +0.01(+0.14%)
May 26, 2021 7.210 7.310 7.090 7.190 19,283 +0.00(+0.00%)
May 25, 2021 7.308 7.308 7.120 7.190 19,535 -0.16(-2.18%)
May 24, 2021 7.180 7.410 7.090 7.350 15,086 +0.10(+1.38%)
May 21, 2021 6.980 7.290 6.980 7.250 71,691 +0.14(+1.97%)
May 20, 2021 7.140 7.208 7.031 7.110 14,318 +0.00(+0.07%)
May 19, 2021 7.050 7.190 7.050 7.105 4,954 -0.01(-0.21%)
May 18, 2021 7.200 7.210 7.080 7.120 16,590 -0.09(-1.25%)
May 17, 2021 7.210 7.260 7.080 7.210 3,037 -0.06(-0.83%)
May 14, 2021 7.360 7.360 7.200 7.270 13,644 +0.03(+0.41%)
May 13, 2021 7.380 7.380 7.240 7.240 3,844 +0.06(+0.84%)
May 12, 2021 7.580 7.580 7.140 7.180 17,079 -0.29(-3.88%)
May 11, 2021 7.680 7.680 7.380 7.470 5,852 -0.03(-0.40%)
May 10, 2021 7.700 7.780 7.410 7.500 21,236 -0.17(-2.22%)
May 07, 2021 7.250 7.680 7.250 7.670 18,400 +0.43(+5.94%)
May 06, 2021 7.300 7.390 7.010 7.240 36,652 -0.15(-2.03%)
May 05, 2021 7.600 7.626 7.290 7.390 24,818 -0.20(-2.64%)
May 04, 2021 7.500 7.950 7.340 7.590 85,338 +0.09(+1.20%)
May 03, 2021 7.503 7.600 7.500 7.500 4,968 +0.02(+0.27%)
Apr 30, 2021 7.520 7.575 7.220 7.480 33,300 -0.04(-0.53%)
Apr 29, 2021 7.250 7.520 7.110 7.520 21,613 +0.28(+3.87%)
Apr 28, 2021 7.430 7.430 7.210 7.240 9,794 -0.19(-2.56%)
Apr 27, 2021 7.370 7.480 7.210 7.430 7,655 +0.12(+1.64%)
Apr 26, 2021 7.380 7.480 7.040 7.310 14,829 -0.02(-0.27%)
Apr 23, 2021 7.070 7.400 6.880 7.330 73,700 +0.30(+4.27%)
Apr 22, 2021 7.040 7.150 6.860 7.030 53,355 +0.01(+0.14%)
Apr 21, 2021 6.910 7.180 6.910 7.020 62,783 +0.15(+2.18%)
Apr 20, 2021 6.880 6.940 6.700 6.870 16,778 +0.03(+0.44%)
Apr 19, 2021 7.050 7.070 6.700 6.840 97,380 -0.29(-4.07%)
Apr 16, 2021 7.395 7.395 7.080 7.130 43,300 -0.24(-3.26%)
Apr 15, 2021 7.370 7.435 7.300 7.370 13,828 -0.01(-0.14%)
Apr 14, 2021 7.350 7.560 7.305 7.380 29,683 -0.08(-1.07%)
Apr 13, 2021 7.520 7.580 7.330 7.460 14,629 -0.12(-1.58%)
Apr 12, 2021 7.650 7.650 7.400 7.580 18,541 -0.04(-0.52%)
Apr 09, 2021 7.380 7.620 7.380 7.620 16,900 +0.21(+2.83%)
Apr 08, 2021 7.290 7.480 7.210 7.410 15,022 +0.01(+0.14%)
Apr 07, 2021 7.310 7.400 7.250 7.400 11,499 +0.01(+0.14%)
Apr 06, 2021 7.400 7.600 7.200 7.390 33,524 -0.03(-0.40%)
Apr 05, 2021 7.420 7.480 7.210 7.420 25,989 +0.03(+0.41%)
Apr 01, 2021 7.280 7.500 7.179 7.390 56,700 +0.06(+0.82%)
Mar 31, 2021 7.280 7.660 7.070 7.330 114,558 +0.00(+0.00%)
Mar 30, 2021 7.290 7.610 7.050 7.330 61,719 -0.10(-1.35%)
Mar 29, 2021 7.030 7.520 6.900 7.430 137,124 +0.19(+2.62%)
Mar 26, 2021 7.240 7.400 6.920 7.240 56,500 -0.04(-0.55%)
Mar 25, 2021 7.290 7.590 6.900 7.280 109,014 +0.07(+0.97%)
Mar 24, 2021 7.360 7.590 7.200 7.210 16,085 -0.11(-1.50%)
Mar 23, 2021 7.660 7.750 7.053 7.320 70,277 -0.39(-5.06%)
Mar 22, 2021 7.900 7.900 7.580 7.710 16,722 -0.19(-2.41%)
Mar 19, 2021 7.510 7.990 7.510 7.900 77,500 +0.34(+4.50%)
Mar 18, 2021 7.570 7.740 7.560 7.560 12,098 -0.01(-0.13%)
Mar 17, 2021 7.610 7.680 7.460 7.570 16,956 -0.08(-1.05%)
Mar 16, 2021 7.690 7.730 7.290 7.650 62,530 -0.04(-0.52%)
Mar 15, 2021 6.900 7.690 6.900 7.690 59,710 +0.76(+10.97%)
Mar 12, 2021 6.950 6.965 6.930 6.930 3,700 -0.07(-1.00%)
Mar 11, 2021 7.000 7.000 6.890 7.000 8,133 +0.00(+0.00%)
Mar 10, 2021 6.930 7.000 6.840 7.000 8,505 +0.01(+0.14%)
Mar 09, 2021 7.130 7.130 6.930 6.990 6,873 -0.11(-1.55%)
Mar 08, 2021 6.960 7.130 6.930 7.100 16,332 +0.17(+2.45%)
Mar 05, 2021 6.880 7.000 6.610 6.930 28,000 -0.07(-1.00%)
Mar 04, 2021 7.090 7.130 6.910 7.000 18,101 -0.07(-0.99%)
Mar 03, 2021 7.033 7.089 7.030 7.070 10,449 +0.06(+0.86%)
Mar 02, 2021 7.030 7.030 6.880 7.010 8,495 +0.08(+1.15%)
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.