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 Last Traded
-0.09 -1.25% 7.12 18:00:31
Open Price Low Price High Price Close Price Prev Close
7.21 7.08 7.21 7.12 7.21
more quote information »

PESI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.507.687.087.258,691-0.38-5.07%
1 Month6.887.94996.707.3226,4420.243.49%
3 Months6.887.996.4677.3232,3660.243.49%
6 Months6.807.995.746.8629,7530.324.71%
1 Year5.997.995.366.7126,5521.1318.86%
3 Years5.109.981.906.1724,4442.0239.61%
5 Years3.809.981.905.5121,7043.3287.37%

PESI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2021 7.12 -0.09 -1.25% 7.21 7.21 7.08 16,590
May 17 2021 7.21 -0.06 -0.83% 7.21 7.2599 7.08 3,037
May 14 2021 7.27 0.03 0.41% 7.31 7.36 7.20 13,644
May 13 2021 7.24 0.06 0.84% 7.38 7.38 7.24 3,844
May 12 2021 7.18 -0.29 -3.88% 7.58 7.58 7.14 17,079
May 11 2021 7.47 -0.03 -0.4% 7.50 7.68 7.38 5,852
May 10 2021 7.50 -0.17 -2.22% 7.70 7.78 7.41 21,236
May 07 2021 7.67 0.43 5.94% 7.25 7.68 7.25 18,399
May 06 2021 7.24 -0.15 -2.03% 7.30 7.39 7.01 36,652
May 05 2021 7.39 -0.20 -2.64% 7.60 7.626 7.2901 24,818
May 04 2021 7.59 0.09 1.2% 7.50 7.9499 7.34 85,338
May 03 2021 7.50 0.02 0.27% 7.55 7.5999 7.50 4,968
Apr 30 2021 7.48 -0.04 -0.53% 7.52 7.575 7.22 33,367
Apr 29 2021 7.52 0.28 3.87% 7.24 7.52 7.11 21,613
Apr 28 2021 7.24 -0.19 -2.56% 7.43 7.43 7.21 9,794
Apr 27 2021 7.43 0.12 1.64% 7.37 7.48 7.21 7,655
Apr 26 2021 7.31 -0.02 -0.27% 7.33 7.48 7.04 14,829
Apr 23 2021 7.33 0.30 4.27% 6.99 7.40 6.88 73,798
Apr 22 2021 7.03 0.01 0.14% 7.04 7.15 6.86 53,355
Apr 21 2021 7.02 0.15 2.18% 6.87 7.18 6.87 62,783
Apr 20 2021 6.87 0.03 0.44% 6.88 6.94 6.70 16,778
Apr 19 2021 6.84 -0.29 -4.07% 7.10 7.10 6.70 97,380
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.