Quantcast

Perma-Fix Environmental Services, Inc. Common Stock Historical Stock Prices

PESI 
$4.2
*  
0.05
1.18%
Get PESI Alerts
*Delayed - data as of Apr. 26, 2019 9:53 ET  -  Find a broker to begin trading PESI now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    PESI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:53 4.26 4.26 4.20 4.20 1,402
04/25/2019 4.15 4.25 4.15 4.25 3,407
04/24/2019 4.12 4.3 4.12 4.18 9,483
04/23/2019 4.2 4.27 3.9501 4.05 24,600
04/22/2019 4.37 4.39 4.12 4.19 34,138
04/18/2019 4.31 4.359 4.1261 4.23 24,952
04/17/2019 4.25 4.37 4.2201 4.27 53,101
04/16/2019 4.15 4.27 4.13 4.2 28,389
04/15/2019 4.1 4.14 4.1 4.14 2,132
04/12/2019 4.1 4.2 4.06 4.15 34,259
04/11/2019 3.96 4.05 3.95 4.04 17,463
04/10/2019 3.969 3.98 3.95 3.95 21,629
04/09/2019 3.9 3.93 3.9 3.93 690
04/08/2019 4 4 3.9 3.93 42,174
04/05/2019 4 4 3.9138 3.99 22,848
04/04/2019 3.85 4.2535 3.85 4 147,677
04/03/2019 3.65 3.75 3.65 3.75 33,385
04/02/2019 3.61 3.62 3.5 3.62 16,061
04/01/2019 3.4 3.48 3.4 3.4 2,854
03/29/2019 3.53 3.61 3.51 3.51 2,645
03/28/2019 3.33 3.44 3.21 3.44 12,581
03/27/2019 3.28 3.28 3.16 3.24 2,748
03/26/2019 3.45 3.45 3.2 3.34 10,152
03/25/2019 3.63 3.63 3.1 3.1 35,210
03/22/2019 3.56 3.68 3.56 3.67 6,904
03/21/2019 3.55 3.55 3.55 3.55 489
03/20/2019 3.648 3.73 3.55 3.55 3,024
03/19/2019 3.59 3.68 3.55 3.55 30,235
03/18/2019 3.43 3.59 3.43 3.55 2,355
03/15/2019 3.5 3.5 3.45 3.45 10,347
03/14/2019 3.5 3.545 3.5 3.5 2,073
03/13/2019 3.54 3.58 3.5 3.5 1,851
03/12/2019 3.75 3.75 3.5 3.69 4,940
03/11/2019 3.76 3.76 3.45 3.45 18,871
03/08/2019 3.73 3.73 3.51 3.51 443
03/07/2019 3.5 3.81 3.5 3.76 2,326
03/06/2019 3.5 3.5132 3.45 3.45 2,433
03/05/2019 3.73 3.73 3.4 3.4 12,822
03/04/2019 3.45 3.76 3.45 3.7 3,148
03/01/2019 3.51 3.55 3.31 3.31 12,023
02/28/2019 3.5 3.55 3.48 3.55 1,984
02/27/2019 3.475 3.475 3.45 3.45 1,520
02/26/2019 3.57 3.57 3.45 3.45 3,067
02/25/2019 3.59 3.59 3.5 3.55 3,237
02/22/2019 3.147 3.61 3.14 3.3 33,891
02/21/2019 3.25 3.7786 2.95 3.15 15,593
02/20/2019 3.86 3.86 3.02 3.21 15,953
02/19/2019 3 3.3601 2.9854 3.3601 27,209
02/15/2019 3.07 3.07 2.85 2.87 9,672
02/14/2019 3.14 3.21 2.92 2.92 30,181
02/13/2019 2.99 3.15 2.99 3.14 2,962
02/12/2019 3.058 3.09 3 3.09 2,340
02/11/2019 3.188 3.24 2.98 2.98 16,287
02/08/2019 3.14 3.25 3 3.22 8,373
02/07/2019 3.06 3.135 3.01 3.01 10,443
02/06/2019 3.37 3.37 3.01 3.01 17,410
02/05/2019 3.5 3.77 3.22 3.24 30,118
02/04/2019 3.62 3.62 3.44 3.49 13,054
02/01/2019 3.62 3.62 3.5 3.5 3,100
01/31/2019 3.62 3.62 3.5 3.6 13,777
01/30/2019 3.81 3.81 3.51 3.62 17,221
01/29/2019 3.69 3.94 3.67 3.75 38,219
01/28/2019 3.53 3.54 3.49 3.54 5,322
01/25/2019 3.54 3.54 3.42 3.42 15,632
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio