Skip to main content

Perma-Fix Envir (NQ: PESI )

11.25 +0.40 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.57 11.34 10.57 11.25 62,876 +0.40(+3.69%)
Apr 18, 2024 10.98 11.00 10.55 10.85 28,379 +0.04(+0.37%)
Apr 17, 2024 11.10 11.24 10.75 10.81 29,881 -0.39(-3.48%)
Apr 16, 2024 11.10 11.30 10.81 11.20 64,100 -0.03(-0.27%)
Apr 15, 2024 11.90 11.90 11.04 11.23 60,004 -0.72(-6.03%)
Apr 12, 2024 12.00 12.12 11.82 11.95 62,388 +0.05(+0.42%)
Apr 11, 2024 10.97 11.99 10.91 11.90 124,365 +0.75(+6.73%)
Apr 10, 2024 11.25 11.54 11.11 11.15 59,195 -0.43(-3.71%)
Apr 09, 2024 12.07 12.15 11.40 11.58 70,148 -0.51(-4.22%)
Apr 08, 2024 12.36 12.55 12.02 12.09 76,712 -0.26(-2.11%)
Apr 05, 2024 13.00 13.00 12.32 12.35 58,171 -0.60(-4.63%)
Apr 04, 2024 14.15 14.17 12.18 12.95 137,620 -0.59(-4.36%)
Apr 03, 2024 11.40 13.66 11.40 13.54 248,203 +2.33(+20.79%)
Apr 02, 2024 11.67 11.67 10.56 11.21 71,551 -0.48(-4.11%)
Apr 01, 2024 11.97 11.97 11.35 11.69 29,300 -0.20(-1.68%)
Mar 28, 2024 11.78 11.95 11.65 11.89 39,472 -0.10(-0.83%)
Mar 27, 2024 11.26 12.00 11.25 11.99 61,436 +0.42(+3.63%)
Mar 26, 2024 11.12 12.00 11.01 11.57 82,795 +0.42(+3.77%)
Mar 25, 2024 11.30 11.48 10.97 11.15 70,279 -0.05(-0.45%)
Mar 22, 2024 11.30 11.43 10.79 11.20 29,729 -0.09(-0.80%)
Mar 21, 2024 10.60 11.41 10.28 11.29 63,833 +0.76(+7.22%)
Mar 20, 2024 9.600 10.67 9.530 10.53 114,198 +1.07(+11.31%)
Mar 19, 2024 9.280 9.661 9.260 9.460 26,099 +0.01(+0.11%)
Mar 18, 2024 9.260 9.730 9.200 9.450 38,680 +0.20(+2.16%)
Mar 15, 2024 9.400 9.720 9.240 9.250 52,790 -0.15(-1.60%)
Mar 14, 2024 8.890 9.450 8.700 9.400 54,371 +0.33(+3.64%)
Mar 13, 2024 8.610 9.650 8.610 9.070 126,203 +0.58(+6.83%)
Mar 12, 2024 8.700 8.700 8.280 8.490 16,112 -0.08(-0.93%)
Mar 11, 2024 8.680 8.940 8.420 8.570 23,943 -0.25(-2.83%)
Mar 08, 2024 9.340 9.340 8.320 8.820 62,253 -0.39(-4.23%)
Mar 07, 2024 9.110 9.300 8.750 9.210 40,183 +0.29(+3.25%)
Mar 06, 2024 8.530 9.490 8.350 8.920 52,449 +0.39(+4.57%)
Mar 05, 2024 8.520 8.630 8.290 8.530 27,555 -0.15(-1.73%)
Mar 04, 2024 8.000 8.800 8.000 8.680 96,088 +0.81(+10.29%)
Mar 01, 2024 7.890 8.070 7.800 7.870 49,987 -0.06(-0.76%)
Feb 29, 2024 7.990 8.050 7.880 7.930 18,419 -0.15(-1.86%)
Feb 28, 2024 7.920 8.130 7.810 8.080 25,100 +0.15(+1.89%)
Feb 27, 2024 8.020 8.200 7.900 7.930 49,636 -0.23(-2.82%)
Feb 26, 2024 8.220 8.220 8.010 8.160 28,057 -0.14(-1.69%)
Feb 23, 2024 8.290 8.300 8.050 8.300 39,424 +0.08(+0.97%)
Feb 22, 2024 8.000 8.220 7.960 8.220 52,433 +0.50(+6.48%)
Feb 21, 2024 7.900 8.010 7.710 7.720 23,327 -0.18(-2.28%)
Feb 20, 2024 8.000 8.300 7.630 7.900 50,005 -0.16(-1.99%)
Feb 16, 2024 8.600 8.625 8.050 8.060 42,811 -0.62(-7.14%)
Feb 15, 2024 8.530 8.690 8.180 8.680 52,594 +0.02(+0.23%)
Feb 14, 2024 7.920 8.690 7.900 8.660 36,461 +0.74(+9.34%)
Feb 13, 2024 7.670 8.045 7.670 7.920 14,805 +0.15(+1.93%)
Feb 12, 2024 7.630 7.910 7.630 7.770 15,420 -0.19(-2.39%)
Feb 09, 2024 7.850 8.040 7.710 7.960 12,195 +0.22(+2.84%)
Feb 08, 2024 8.100 8.100 7.740 7.740 34,116 -0.30(-3.73%)
Feb 07, 2024 8.000 8.130 7.740 8.040 5,599 +0.04(+0.50%)
Feb 06, 2024 8.100 8.100 8.000 8.000 17,901 +0.00(+0.00%)
Feb 05, 2024 8.200 8.200 8.000 8.000 11,708 -0.19(-2.32%)
Feb 02, 2024 8.000 8.190 7.800 8.190 11,694 +0.33(+4.20%)
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.