PESI

PermaFix Environmental S... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
PermaFix Environmental Services Inc PESI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -1.42% 6.95 16:00:04
Close Price Low Price High Price Open Price Previous Close
6.91 6.91 7.00 7.00 7.05
more quote information »

PESI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.757.1256.556.794,9190.202.96%
1 Month7.077.256.556.9811,416-0.12-1.7%
3 Months6.057.405.946.9619,1260.9014.88%
6 Months5.157.404.766.3722,9401.8034.95%
1 Year4.599.983.826.7839,7572.3651.42%
3 Years3.859.981.905.7221,4583.1080.52%
5 Years4.099.981.905.1320,1742.8669.93%

PESI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 7.05 0.14 2.03% 6.98 7.125 6.98 3,053
Sep 29 2020 6.91 -0.05 -0.72% 6.85 6.98 6.80 2,491
Sep 28 2020 6.96 0.23 3.42% 6.86 7.02 6.80 3,424
Sep 25 2020 6.73 0.06 0.9% 6.5638 6.94 6.5638 3,615
Sep 24 2020 6.67 -0.12 -1.77% 6.75 6.89 6.55 12,011
Sep 23 2020 6.79 -0.07 -1.02% 6.80 6.91 6.80 8,395
Sep 22 2020 6.86 0.03 0.44% 6.80 6.97 6.80 9,124
Sep 21 2020 6.83 -0.42 -5.79% 7.00 7.15 6.74 3,929
Sep 18 2020 7.25 0.06 0.83% 7.10 7.25 7.01 13,493
Sep 17 2020 7.19 -0.01 -0.14% 7.18 7.249 6.9201 16,244
Sep 16 2020 7.20 0.14 1.98% 7.08 7.25 7.08 7,106
Sep 15 2020 7.06 0.16 2.32% 6.88 7.14 6.82 11,331
Sep 14 2020 6.90 -0.10 -1.43% 6.90 6.90 6.83 10,490
Sep 11 2020 7.00 0.12 1.74% 6.95 7.00 6.88 28,873
Sep 10 2020 6.88 0.07 1.03% 6.86 6.99 6.81 3,712
Sep 09 2020 6.81 -0.08 -1.16% 7.00 7.01 6.70 12,958
Sep 08 2020 6.89 -0.11 -1.57% 6.82 6.98 6.81 16,477
Sep 04 2020 7.00 -0.07 -0.99% 7.05 7.20 6.85 28,879
Sep 03 2020 7.07 -0.09 -1.26% 7.07 7.19 6.73 21,379
Sep 02 2020 7.16 -0.19 -2.59% 7.26 7.39 7.07 19,711
Sep 01 2020 7.35 0.20 2.8% 7.17 7.40 7.17 3,018
See More Historical Prices »


Your Recent History
NASDAQ
PESI
PermaFix E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.