PermaFix Environmental Services Inc (PESI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 3.28596802842 | 11.26 | 12.03 | 11.17 | 131152 | 11.71318685 | CS |
| 4 | 1.04 | 9.82058545798 | 10.59 | 12.03 | 9.58 | 82673 | 10.96571045 | CS |
| 12 | 2.6 | 28.7929125138 | 9.03 | 13 | 8.06 | 115528 | 10.70950516 | CS |
| 26 | 0.33 | 2.9203539823 | 11.3 | 14.1743 | 8.06 | 125580 | 10.82231884 | CS |
| 52 | 1.38 | 13.4634146341 | 10.25 | 14.1743 | 6.505 | 85782 | 10.21257516 | CS |
| 156 | 4.79 | 70.0292397661 | 6.84 | 14.1743 | 3.2 | 56578 | 9.23090365 | CS |
| 260 | 7 | 151.187904968 | 4.63 | 14.1743 | 3.2 | 46915 | 8.52390869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 11.64 | -0.2 | -1.69 | 11.86 | 11.86 | 11.17 | 80892 |
| 1726871700 | 11.84 | 0.26 | 2.25 | 11.65 | 12.03 | 11.5637 | 372301 |
| 1726785300 | 11.58 | 0.14 | 1.22 | 11.86 | 11.92 | 11.48 | 111125 |
| 1726698900 | 11.44 | 0.03 | 0.26 | 11.38 | 11.94 | 11.22 | 42228 |
| 1726612500 | 11.41 | 0.11 | 0.97 | 11.26 | 11.6899 | 11.235 | 49587 |
| 1726526100 | 11.3 | 0.05 | 0.44 | 11.34 | 11.445 | 11.13 | 33354 |
| 1726266900 | 11.25 | 0.48 | 4.46 | 10.93 | 11.305 | 10.75 | 53330 |
| 1726180500 | 10.77 | -0.02 | -0.19 | 10.9 | 10.94 | 10.6 | 37579 |
| 1726094100 | 10.79 | 0.26 | 2.47 | 10.59 | 10.89 | 10.26 | 42983 |
| 1726007700 | 10.53 | -0.06 | -0.57 | 10.55 | 10.59 | 10.21 | 63454 |
| 1725921300 | 10.59 | 0.87 | 8.95 | 9.78 | 10.78 | 9.78 | 114606 |
| 1725662100 | 9.72 | -0.18 | -1.82 | 9.92 | 10.02 | 9.58 | 132570 |
| 1725575700 | 9.9 | -0.08 | -0.80 | 10.07 | 10.4 | 9.8699999 | 79570 |
| 1725489300 | 9.98 | -0.01 | -0.10 | 9.98 | 10.15 | 9.88 | 48264 |
| 1725402900 | 9.99 | -1.01 | -9.18 | 10.95 | 10.95 | 9.94 | 96329 |
| 1725057300 | 11 | 0.3 | 2.80 | 10.71 | 11.05 | 10.64 | 43126 |
| 1724970900 | 10.7 | 0.03 | 0.28 | 10.8 | 11.09 | 10.65 | 49825 |
| 1724884500 | 10.67 | -0.1 | -0.93 | 10.76 | 10.925 | 10.53 | 94907 |
| 1724798100 | 10.77 | -0.01 | -0.09 | 10.59 | 10.88 | 10.59 | 39715 |
| 1724711700 | 10.78 | -0.3 | -2.71 | 11.27 | 11.47 | 10.75 | 116126 |
| 1724452500 | 11.08 | 0.87 | 8.52 | 10.16 | 11.19 | 10.15 | 135774 |
| 1724366100 | 10.21 | -0.33 | -3.13 | 10.51 | 10.6 | 10.19 | 32386 |
| 1724279700 | 10.54 | 0.21 | 2.03 | 10.44 | 10.6 | 10.27 | 55516 |
| 1724193300 | 10.33 | -0.21 | -1.99 | 10.56 | 10.56 | 10.15 | 52895 |
| 1724106900 | 10.54 | -0.1 | -0.89 | 10.67 | 10.8 | 10.42 | 85318 |
| 1723847700 | 10.635 | -0.76 | -6.63 | 11.29 | 11.45 | 10.61 | 109788 |
| 1723761300 | 11.39 | -0.21 | -1.81 | 12 | 12.1909 | 11.341 | 83821 |
| 1723674900 | 11.6 | 0.49 | 4.41 | 11 | 11.65 | 11 | 137043 |
| 1723588500 | 11.11 | 0.6 | 5.71 | 10.61 | 11.2299 | 10.59 | 179486 |
| 1723502100 | 10.51 | 0.4 | 3.96 | 10.05 | 10.58 | 10 | 112039 |
| 1723242900 | 10.11 | 0.05 | 0.50 | 10 | 10.22 | 9.97 | 47517 |
| 1723156500 | 10.06 | -0.15 | -1.47 | 9.71 | 10.65 | 9.1 | 329552 |
| 1723070100 | 10.21 | -0.17 | -1.64 | 10.58 | 10.91 | 10.075 | 84328 |
| 1722983700 | 10.38 | -0.32 | -2.99 | 10.68 | 10.84 | 10.305 | 99583 |
| 1722897300 | 10.7 | -1.19 | -10.01 | 11 | 11.24 | 10.52 | 276445 |
| 1722638100 | 11.89 | -0.2 | -1.65 | 11.57 | 11.97 | 11.22 | 115891 |
| 1722551700 | 12.09 | -0.6 | -4.73 | 12.69 | 12.864 | 12.03 | 121115 |
| 1722465300 | 12.69 | 0.19 | 1.52 | 12.5 | 12.9 | 12.32 | 73051 |
| 1722378900 | 12.5 | -0.26 | -2.04 | 12.7 | 12.71 | 12.05 | 113483 |
| 1722292500 | 12.76 | 0.21 | 1.67 | 12.71 | 13 | 12.03 | 183889 |
| 1722033300 | 12.55 | 0.15 | 1.21 | 12.63 | 13 | 12.2201 | 162499 |
| 1721946900 | 12.4 | 0.59 | 5.00 | 11.97 | 12.6671 | 11.83 | 200379 |
| 1721860500 | 11.81 | 0.58 | 5.16 | 11.32 | 12.6 | 11.08 | 383890 |
| 1721774100 | 11.23 | 0.92 | 8.92 | 10.17 | 11.43 | 10.17 | 280741 |
| 1721687700 | 10.31 | 0.51 | 5.20 | 10 | 10.4499 | 9.89 | 82152 |
| 1721428500 | 9.8 | -0.25 | -2.49 | 10.05 | 10.05 | 9.68 | 61642 |
| 1721342100 | 10.05 | -0.15 | -1.47 | 10.14 | 10.46 | 10 | 115617 |
| 1721255700 | 10.2 | -0.18 | -1.73 | 10.25 | 10.39 | 9.96 | 89608 |
| 1721169300 | 10.38 | 0.33 | 3.28 | 10.06 | 10.5 | 10.04 | 115236 |
| 1721082900 | 10.05 | 0.76 | 8.18 | 9.5 | 10.12 | 9.5 | 127730 |
| 1720823700 | 9.2899999 | 0.39 | 4.38 | 9.11 | 9.34 | 8.96 | 85906 |
| 1720737300 | 8.9 | 0.44 | 5.20 | 8.7 | 9.02 | 8.66 | 70283 |
| 1720650900 | 8.46 | 0.38 | 4.70 | 8.06 | 8.545 | 8.06 | 85081 |
| 1720564500 | 8.08 | -0.14 | -1.70 | 8.24 | 8.3 | 8.07 | 174092 |
| 1720478100 | 8.22 | -0.32 | -3.75 | 8.5399999 | 8.58 | 8.18 | 232763 |
| 1720218900 | 8.5399999 | -0.19 | -2.18 | 8.78 | 8.78 | 8.305 | 116795 |
| 1720040640 | 8.73 | -0.21 | -2.35 | 8.9 | 9.1199999 | 8.72 | 56157 |
| 1719959700 | 8.94 | -0.19 | -2.08 | 9.03 | 9.23 | 8.82 | 191736 |
| 1719873300 | 9.13 | -0.87 | -8.70 | 10.13 | 10.13 | 9.1 | 274227 |
| 1719614100 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1719527700 | 10 | 0.28 | 2.88 | 9.96 | 10.78 | 9.45 | 549041 |
| 1719441300 | 9.72 | 0.46 | 4.97 | 9.18 | 9.85 | 9.1 | 117720 |
| 1719354900 | 9.26 | -0.1 | -1.07 | 9.35 | 9.825 | 9.16 | 151967 |
| 1719268500 | 9.36 | 0.34 | 3.77 | 8.89 | 9.51 | 8.89 | 109981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
