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 31, 2017 3.500 3.500 3.450 3.500 22,728 +0.10(+2.94%)
May 30, 2017 3.700 3.700 3.400 3.400 24,398 -0.25(-6.85%)
May 26, 2017 3.500 3.700 3.475 3.650 9,134 +0.20(+5.80%)
May 25, 2017 3.410 3.450 3.400 3.450 12,170 +0.05(+1.47%)
May 24, 2017 3.800 3.800 3.400 3.400 36,330 -0.38(-9.93%)
May 23, 2017 3.700 3.775 3.647 3.775 21,397 +0.07(+2.03%)
May 22, 2017 3.600 3.700 3.600 3.700 5,912 +0.05(+1.37%)
May 19, 2017 3.500 3.650 3.500 3.650 14,304 +0.17(+5.04%)
May 18, 2017 3.500 3.513 3.450 3.475 23,505 -0.08(-2.39%)
May 17, 2017 3.700 3.700 3.550 3.560 4,365 -0.04(-1.11%)
May 16, 2017 3.515 3.650 3.450 3.600 8,937 +0.10(+2.86%)
May 15, 2017 3.527 3.527 3.400 3.500 62,660 -0.10(-2.78%)
May 12, 2017 3.600 3.600 3.550 3.600 22,750 +0.05(+1.41%)
May 11, 2017 3.700 3.700 3.550 3.550 17,577 -0.15(-4.05%)
May 10, 2017 3.380 3.700 3.380 3.700 44,195 +0.50(+15.62%)
May 09, 2017 3.250 3.360 3.200 3.200 46,243 -0.05(-1.54%)
May 08, 2017 3.300 3.300 3.250 3.250 11,885 -0.02(-0.76%)
May 05, 2017 3.250 3.300 3.250 3.275 4,280 +0.02(+0.77%)
May 04, 2017 3.250 3.268 3.250 3.250 2,216 -0.02(-0.76%)
May 03, 2017 3.300 3.350 3.250 3.275 14,276 -0.02(-0.76%)
May 02, 2017 3.600 3.600 3.250 3.300 36,838 -0.25(-7.04%)
May 01, 2017 3.500 3.550 3.500 3.550 1,010 -0.05(-1.39%)
Apr 28, 2017 3.500 3.600 3.500 3.600 2,265 +0.15(+4.35%)
Apr 27, 2017 3.200 3.850 3.200 3.450 34,328 +0.30(+9.52%)
Apr 26, 2017 3.200 3.350 3.150 3.150 20,265 -0.10(-3.08%)
Apr 25, 2017 3.213 3.350 3.200 3.250 6,455 +0.15(+4.84%)
Apr 24, 2017 3.200 3.400 3.100 3.100 18,508 -0.10(-3.13%)
Apr 21, 2017 3.667 3.667 3.200 3.200 22,542 -0.40(-11.11%)
Apr 20, 2017 3.700 3.703 3.600 3.600 10,339 -0.10(-2.70%)
Apr 19, 2017 3.775 3.775 3.700 3.700 9,704 -0.05(-1.33%)
Apr 18, 2017 3.700 3.850 3.700 3.750 15,473 +0.02(+0.58%)
Apr 17, 2017 3.600 3.800 3.599 3.728 11,036 +0.13(+3.57%)
Apr 13, 2017 3.200 3.600 3.200 3.600 27,560 +0.35(+10.77%)
Apr 12, 2017 3.250 3.250 3.150 3.250 1,680 +0.15(+4.84%)
Apr 11, 2017 3.150 3.200 3.100 3.100 9,007 +0.00(+0.00%)
Apr 10, 2017 3.050 3.100 3.050 3.100 11,645 +0.10(+3.33%)
Apr 07, 2017 3.150 3.150 3.000 3.000 15,662 -0.08(-2.44%)
Apr 06, 2017 3.100 3.150 3.050 3.075 8,635 +0.03(+0.82%)
Apr 05, 2017 3.050 3.100 3.050 3.050 13,625 +0.10(+3.39%)
Apr 04, 2017 3.000 3.100 2.950 2.950 13,077 -0.05(-1.67%)
Apr 03, 2017 3.100 3.125 3.000 3.000 20,942 -0.15(-4.76%)
Mar 31, 2017 3.150 3.200 3.150 3.150 4,482 +0.05(+1.61%)
Mar 30, 2017 3.150 3.181 3.050 3.100 13,781 +0.00(+0.00%)
Mar 29, 2017 3.100 3.140 3.100 3.100 1,648 -0.05(-1.59%)
Mar 28, 2017 3.100 3.200 3.100 3.150 2,802 +0.05(+1.61%)
Mar 27, 2017 3.150 3.200 3.100 3.100 7,198 -0.05(-1.59%)
Mar 24, 2017 3.150 3.150 3.100 3.150 41,365 +0.00(+0.00%)
Mar 23, 2017 3.100 3.150 3.100 3.150 6,767 +0.00(+0.00%)
Mar 22, 2017 3.300 3.300 3.050 3.150 17,573 -0.05(-1.56%)
Mar 21, 2017 3.200 3.350 3.050 3.200 85,675 +0.10(+3.23%)
Mar 20, 2017 3.000 3.235 3.000 3.100 11,082 +0.10(+3.33%)
Mar 17, 2017 3.000 3.095 3.000 3.000 4,364 +0.00(+0.00%)
Mar 16, 2017 3.100 3.100 3.000 3.000 7,294 +0.00(+0.00%)
Mar 15, 2017 2.950 3.100 2.900 3.000 13,513 +0.10(+3.45%)
Mar 14, 2017 3.000 3.100 2.900 2.900 8,192 -0.15(-4.92%)
Mar 13, 2017 2.950 3.100 2.950 3.050 18,392 +0.10(+3.39%)
Mar 10, 2017 2.950 3.000 2.900 2.950 11,198 -0.03(-0.86%)
Mar 09, 2017 2.914 3.000 2.900 2.975 2,836 +0.03(+0.86%)
Mar 08, 2017 2.950 3.050 2.900 2.950 23,926 +0.00(+0.00%)
Mar 07, 2017 3.000 3.150 2.950 2.950 19,697 -0.10(-3.28%)
Mar 06, 2017 3.095 3.100 3.000 3.050 14,818 -0.10(-3.17%)
Mar 03, 2017 3.050 3.150 3.050 3.150 1,428 +0.00(+0.00%)
Mar 02, 2017 2.950 3.150 2.950 3.150 17,175 +0.15(+5.00%)
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.