PermaFix Environmental S... Historical Data - PESI

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
0.29 5.97% 5.15 4.84 5.14 4.86 4.86 16:30:00
more quote information »

PESI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.575.894.765.4221,458-0.42-7.54%
1 Month6.206.783.825.1148,493-1.05-16.94%
3 Months8.029.503.826.7646,877-2.87-35.79%
6 Months4.989.983.827.0156,1810.173.41%
1 Year3.659.983.106.4035,6161.5041.1%
3 Years3.109.981.905.3120,1502.0566.13%
5 Years3.759.981.904.8419,9971.4037.33%

PESI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 5.15 0.06 1.18% 4.86 5.15 4.84 6,998
Apr 02 2020 5.09 -0.05 -0.97% 4.9351 5.12 4.76 12,576
Apr 01 2020 5.14 -0.12 -2.28% 5.15 5.15 5.005 1,624
Mar 31 2020 5.26 -0.02 -0.38% 5.32 5.73 5.06 25,827
Mar 30 2020 5.28 -0.48 -8.33% 5.69 5.88 5.10 28,462
Mar 27 2020 5.76 -0.28 -4.64% 5.57 5.89 5.46 38,801
Mar 26 2020 6.04 0.51 9.22% 5.67 6.10 5.60 48,886
Mar 25 2020 5.53 0.44 8.64% 5.19 5.70 5.19 30,832
Mar 24 2020 5.09 0.77 17.82% 4.35 5.13 4.3473 43,258
Mar 23 2020 4.32 0.07 1.65% 4.20 4.35 3.98 40,500
Mar 20 2020 4.25 0.05 1.19% 4.25 4.25 4.01 14,124
Mar 19 2020 4.20 -0.12 -2.78% 4.25 4.56 3.82 153,193
Mar 18 2020 4.32 -0.20 -4.42% 4.50 4.65 4.0101 77,628
Mar 17 2020 4.52 -0.15 -3.21% 4.76 5.01 4.51 41,679
Mar 16 2020 4.67 -0.79 -14.39% 5.30 5.30 4.51 91,580
Mar 13 2020 5.455 0.25 4.7% 5.22 5.89 4.8328 89,048
Mar 12 2020 5.21 -1.07 -17.04% 6.20 6.30 5.16 135,067
Mar 11 2020 6.2798 -0.40 -5.99% 6.34 6.64 6.20 25,010
Mar 10 2020 6.68 0.40 6.37% 6.48 6.78 6.21 66,570
Mar 09 2020 6.28 -0.30 -4.56% 6.20 6.7218 6.20 10,343
Mar 06 2020 6.58 0.24 3.79% 6.20 6.64 6.20 12,508
Mar 05 2020 6.34 -0.41 -6.08% 6.67 6.82 6.20 19,528
Mar 04 2020 6.7501 -0.08 -1.17% 6.95 6.9798 6.7501 18,463
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.