Perma-Fix Envir (NQ: PESI )

6.390 USD -0.110 (-1.69%)
Streaming Delayed Price Updated: 7:40 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 6.605 6.605 6.310 6.385 15,253 -0.12(-1.77%)
Jan 20, 2021 6.510 6.600 6.460 6.500 29,122 -0.08(-1.22%)
Jan 19, 2021 6.420 6.590 6.390 6.580 31,002 +0.19(+2.97%)
Jan 15, 2021 6.430 6.440 6.310 6.390 7,100 -0.03(-0.47%)
Jan 14, 2021 6.480 6.480 6.270 6.420 10,237 +0.18(+2.88%)
Jan 13, 2021 6.220 6.290 6.155 6.240 22,200 +0.01(+0.16%)
Jan 12, 2021 6.460 6.460 6.170 6.230 36,396 -0.05(-0.80%)
Jan 11, 2021 6.300 6.470 6.120 6.280 10,576 -0.22(-3.38%)
Jan 08, 2021 6.330 6.500 6.300 6.500 31,500 +0.25(+4.00%)
Jan 07, 2021 6.000 6.420 6.000 6.250 76,187 +0.32(+5.40%)
Jan 06, 2021 5.900 6.066 5.900 5.930 39,918 +0.01(+0.17%)
Jan 05, 2021 5.740 6.215 5.740 5.920 14,522 +0.16(+2.78%)
Jan 04, 2021 5.900 5.900 5.760 5.760 23,357 -0.21(-3.52%)
Dec 31, 2020 5.970 5.970 5.970 36,747 +0.02(+0.34%)
Dec 30, 2020 5.910 5.950 5.860 5.950 36,747 +0.03(+0.51%)
Dec 29, 2020 5.910 5.920 5.830 5.920 27,389 +0.00(+0.00%)
Dec 28, 2020 6.040 6.120 5.890 5.920 31,459 -0.13(-2.15%)
Dec 24, 2020 5.990 6.050 5.980 6.050 4,800 +0.06(+1.00%)
Dec 23, 2020 6.070 6.080 5.800 5.990 93,837 -0.01(-0.17%)
Dec 22, 2020 5.980 6.150 5.980 6.000 14,986 -0.01(-0.17%)
Dec 21, 2020 6.250 6.250 5.970 6.010 27,881 -0.13(-2.12%)
Dec 18, 2020 6.300 6.300 6.140 6.140 47,400 -0.16(-2.54%)
Dec 17, 2020 6.363 6.415 6.180 6.300 41,790 +0.04(+0.64%)
Dec 16, 2020 6.275 6.300 6.225 6.260 14,393 +0.00(+0.08%)
Dec 15, 2020 6.150 6.295 6.150 6.255 22,820 +0.04(+0.72%)
Dec 14, 2020 6.210 6.400 6.180 6.210 10,591 -0.01(-0.16%)
Dec 11, 2020 6.250 6.270 6.164 6.220 24,900 -0.09(-1.43%)
Dec 10, 2020 6.370 6.480 6.300 6.310 16,089 -0.08(-1.25%)
Dec 09, 2020 6.390 6.509 6.390 6.390 12,032 -0.14(-2.14%)
Dec 08, 2020 6.550 6.640 6.500 6.530 4,617 -0.01(-0.15%)
Dec 07, 2020 6.370 6.640 6.370 6.540 53,997 +0.04(+0.62%)
Dec 04, 2020 6.390 6.500 6.376 6.500 16,200 +0.11(+1.72%)
Dec 03, 2020 6.340 6.460 6.291 6.390 24,448 +0.00(+0.00%)
Dec 02, 2020 6.415 6.415 6.200 6.390 6,531 +0.13(+2.16%)
Dec 01, 2020 6.400 6.400 6.140 6.255 35,734 -0.09(-1.50%)
Nov 30, 2020 6.520 6.520 6.320 6.350 12,059 +0.01(+0.16%)
Nov 27, 2020 6.482 6.520 6.310 6.340 4,000 +0.05(+0.79%)
Nov 25, 2020 6.320 6.430 6.260 6.290 141,900 -0.12(-1.87%)
Nov 24, 2020 6.320 6.510 6.310 6.410 17,221 +0.02(+0.31%)
Nov 23, 2020 6.360 6.490 6.240 6.390 34,875 -0.10(-1.54%)
Nov 20, 2020 6.340 6.590 6.280 6.490 8,100 +0.07(+1.09%)
Nov 19, 2020 6.360 6.490 6.300 6.420 9,793 -0.05(-0.77%)
Nov 18, 2020 6.800 6.800 6.360 6.470 30,609 -0.24(-3.58%)
Nov 17, 2020 6.840 6.860 6.689 6.710 10,449 -0.11(-1.61%)
Nov 16, 2020 6.850 6.870 6.820 6.820 2,117 +0.06(+0.89%)
Nov 13, 2020 6.760 6.940 6.700 6.760 10,600 -0.09(-1.31%)
Nov 12, 2020 6.764 6.930 6.764 6.850 3,054 +0.12(+1.78%)
Nov 11, 2020 6.700 6.800 6.600 6.730 6,151 +0.08(+1.20%)
Nov 10, 2020 6.360 6.690 6.300 6.650 25,930 +0.35(+5.56%)
Nov 09, 2020 6.200 6.425 6.180 6.300 19,994 +0.19(+3.11%)
Nov 06, 2020 6.000 6.260 5.910 6.110 17,400 -0.05(-0.81%)
Nov 05, 2020 6.990 6.990 6.010 6.160 104,310 -0.63(-9.26%)
Nov 04, 2020 6.915 6.980 6.780 6.788 18,243 -0.15(-2.18%)
Nov 03, 2020 6.870 6.950 6.794 6.940 19,840 -0.00(-0.07%)
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.