PESI

PermaFix Environmental S... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 6.00 0.00 0.00 0.00 6.00 04:00:00
more quote information »

PESI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.306.45996.006.1016,882-0.30-4.76%
1 Month5.746.49115.536.2638,3860.264.53%
3 Months5.886.545.206.0129,5540.122.04%
6 Months8.029.503.826.4636,066-2.02-25.19%
1 Year3.909.983.106.5738,2402.1053.85%
3 Years3.409.981.905.5121,3082.6076.47%
5 Years3.769.981.904.9920,2622.2459.57%

PESI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 6.00 -0.09 -1.48% 6.05 6.24 6.00 13,378
Jul 08 2020 6.09 -0.02 -0.33% 6.17 6.2174 6.03 6,745
Jul 07 2020 6.11 -0.04 -0.65% 6.13 6.2899 6.0401 15,755
Jul 06 2020 6.15 -0.13 -2.07% 6.30 6.4599 6.12 31,649
Jul 02 2020 6.28 -0.02 -0.32% 6.31 6.396 6.28 20,901
Jul 01 2020 6.30 -0.06 -0.94% 6.37 6.46 6.29 15,580
Jun 30 2020 6.36 0.11 1.76% 6.18 6.39 6.18 26,572
Jun 29 2020 6.25 -0.07 -1.11% 6.29 6.33 6.00 52,158
Jun 26 2020 6.3199 -0.11 -1.71% 6.37 6.46 6.06 104,655
Jun 25 2020 6.43 0.10 1.58% 6.28 6.4499 6.25 30,950
Jun 24 2020 6.33 -0.07 -1.09% 6.39 6.39 6.21 57,850
Jun 23 2020 6.40 0.13 2.07% 6.34 6.40 6.16 41,313
Jun 22 2020 6.27 -0.12 -1.88% 6.35 6.37 5.88 66,512
Jun 19 2020 6.3901 0.66 11.52% 6.04 6.4911 5.942 176,599
Jun 18 2020 5.73 -0.05 -0.87% 5.75 5.96 5.73 17,202
Jun 17 2020 5.78 0.10 1.76% 5.67 5.935 5.64 12,187
Jun 16 2020 5.68 -0.01 -0.09% 5.76 5.94 5.66 8,073
Jun 15 2020 5.685 0.06 1.16% 5.60 5.73 5.60 14,191
Jun 12 2020 5.62 -0.01 -0.18% 5.74 5.74 5.53 17,058
Jun 11 2020 5.63 -0.53 -8.6% 6.54 6.54 5.56 74,455
Jun 10 2020 6.16 0.40 6.85% 5.73 6.39 5.62 134,754
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.