PermaFix Environmental S... Historical Data - PESI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
PermaFix Environmental Services Inc PESI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.09 -1.58% 5.59 5.51 5.86 5.75 5.68 16:30:00
more quote information »

PESI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.545.975.515.785,0670.050.9%
1 Month5.866.525.405.8421,245-0.27-4.61%
3 Months6.206.783.825.4028,279-0.61-9.84%
6 Months6.969.983.827.1941,223-1.37-19.68%
1 Year4.00019.983.106.5734,8111.5939.75%
3 Years3.709.981.905.4220,2371.8951.08%
5 Years3.4819.981.904.9119,8422.1160.59%

PESI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 5.51 -0.32 -5.55% 5.75 5.86 5.51 9,034
May 28 2020 5.8336 -0.02 -0.28% 5.97 5.97 5.67 5,890
May 27 2020 5.85 0.16 2.81% 5.66 5.85 5.66 5,792
May 26 2020 5.69 0.00 0.0% 5.78 5.7836 5.69 3,081
May 22 2020 5.69 -0.06 -1.04% 5.54 5.80 5.54 5,504
May 21 2020 5.75 0.10 1.77% 5.69 5.80 5.47 41,253
May 20 2020 5.65 -0.24 -4.07% 5.88 6.12 5.65 44,509
May 19 2020 5.89 0.02 0.34% 6.00 6.00 5.8033 16,404
May 18 2020 5.87 -0.02 -0.34% 5.99 5.99 5.65 46,154
May 15 2020 5.89 -0.16 -2.64% 6.08 6.08 5.70 38,133
May 14 2020 6.05 0.00 0.0% 6.06 6.21 5.99 11,790
May 13 2020 6.05 0.18 3.07% 6.24 6.24 5.89 53,042
May 12 2020 5.87 0.08 1.31% 6.20 6.52 5.75 69,459
May 11 2020 5.7939 -0.09 -1.46% 5.91 6.10 5.7939 15,412
May 08 2020 5.88 0.31 5.57% 5.6879 5.97 5.6879 8,999
May 07 2020 5.57 0.04 0.72% 5.70 5.70 5.55 3,782
May 06 2020 5.53 -0.13 -2.37% 5.40 5.73 5.40 1,040
May 05 2020 5.6645 -0.03 -0.45% 5.85 5.85 5.6645 411
May 04 2020 5.69 -0.02 -0.35% 5.70 5.85 5.57 6,757
May 01 2020 5.71 -0.25 -4.19% 5.86 5.96 5.42 26,240
Apr 30 2020 5.96 -0.06 -1.0% 5.96 6.00 5.80 11,162
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.