PermaFix Environmental Services Inc (PESI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 24.8756218905 | 10.05 | 13 | 9.68 | 193763 | 11.53238839 | CS |
| 4 | 2.45 | 24.2574257426 | 10.1 | 13 | 8.06 | 230738 | 10.01720328 | CS |
| 12 | 0.8 | 6.8085106383 | 11.75 | 13.33 | 8.06 | 153956 | 10.26183533 | CS |
| 26 | 4.2 | 50.2994011976 | 8.35 | 14.1743 | 7.63 | 104190 | 10.51328484 | CS |
| 52 | 3.72 | 42.1291053228 | 8.83 | 14.1743 | 6.505 | 78298 | 10.15626907 | CS |
| 156 | 6.38 | 103.40356564 | 6.17 | 14.1743 | 3.2 | 51897 | 8.96292924 | CS |
| 260 | 9.1 | 263.768115942 | 3.45 | 14.1743 | 3.2 | 43930 | 8.28781526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 9.02 | -0.36 | -3.84 | 9.31 | 9.43 | 9.02 | 142286 |
| 1718922900 | 9.38 | -0.75 | -7.40 | 10.15 | 10.15 | 9.36 | 183501 |
| 1718750100 | 10.13 | -0.07 | -0.69 | 10.12 | 10.462 | 10.1 | 111838 |
| 1718663700 | 10.2 | 0.52 | 5.37 | 9.74 | 10.405 | 9.74 | 72284 |
| 1718404500 | 9.68 | -0.32 | -3.20 | 9.77 | 9.95 | 9.58 | 51887 |
| 1718318100 | 10 | 0 | 0.00 | 10.01 | 10.25 | 9.8699999 | 48687 |
| 1718231700 | 10 | 0.73 | 7.87 | 9.31 | 10.84 | 9.2998999 | 194443 |
| 1718145300 | 9.27 | -0.38 | -3.94 | 9.61 | 9.75 | 9.27 | 118027 |
| 1718058900 | 9.65 | 0.02 | 0.21 | 9.6 | 10.04 | 9.58 | 77599 |
| 1717799700 | 9.63 | -0.43 | -4.27 | 9.97 | 10.19 | 9.625 | 75053 |
| 1717713300 | 10.06 | -0.22 | -2.14 | 10.32 | 10.55 | 9.9 | 102714 |
| 1717626900 | 10.28 | 0.2 | 1.98 | 10.11 | 10.44 | 10 | 51325 |
| 1717540500 | 10.08 | 0.13 | 1.31 | 9.88 | 10.15 | 9.51 | 134920 |
| 1717454100 | 9.95 | -0.49 | -4.69 | 10.54 | 10.8 | 9.89 | 150604 |
| 1717194900 | 10.44 | -0.1 | -0.95 | 10.62 | 10.74 | 10.06 | 54903 |
| 1717108500 | 10.54 | 0.13 | 1.25 | 10.36 | 10.6587 | 10.34 | 69557 |
| 1717022100 | 10.41 | -0.01 | -0.10 | 10.14 | 10.5444 | 10.14 | 64574 |
| 1716935700 | 10.42 | -0.13 | -1.23 | 10.75 | 10.8834 | 10.19 | 124358 |
| 1716590100 | 10.55 | -0.09 | -0.85 | 10.69 | 10.93 | 10.4678 | 92493 |
| 1716503700 | 10.64 | -0.3 | -2.74 | 10.93 | 11.21 | 10.57 | 84463 |
| 1716417300 | 10.94 | -0.55 | -4.79 | 10.1 | 11.08 | 10.05 | 369818 |
| 1716330900 | 11.49 | 0.18 | 1.59 | 11.25 | 11.6664 | 11.25 | 58219 |
| 1716244500 | 11.31 | -0.53 | -4.48 | 11.74 | 11.96 | 11.21 | 84394 |
| 1715985300 | 11.84 | -0.56 | -4.52 | 12.22 | 12.4499 | 11.76 | 74522 |
| 1715898900 | 12.4 | -0.52 | -4.02 | 12.9 | 13.1 | 12.37 | 43365 |
| 1715812500 | 12.92 | 0.49 | 3.94 | 12.58 | 13.33 | 12.54 | 112934 |
| 1715726100 | 12.43 | 0.21 | 1.72 | 12.22 | 12.6 | 12.05 | 38755 |
| 1715639700 | 12.22 | -0.36 | -2.86 | 12.39 | 12.74 | 12.13 | 77852 |
| 1715380500 | 12.58 | 0.5 | 4.14 | 12.24 | 12.65 | 11.93 | 66078 |
| 1715294100 | 12.08 | 0.53 | 4.59 | 11.16 | 12.295 | 11.15 | 115122 |
| 1715207700 | 11.55 | -0.56 | -4.62 | 12.11 | 12.14 | 11.51 | 84871 |
| 1715121300 | 12.11 | 0.05 | 0.41 | 12.01 | 12.58 | 11.91 | 54936 |
| 1715034900 | 12.06 | 0.36 | 3.08 | 11.51 | 12.18 | 11.51 | 59542 |
| 1714775700 | 11.7 | -1.04 | -8.16 | 11.75 | 12.6 | 10.63 | 229015 |
| 1714689300 | 12.74 | 1.74 | 15.82 | 11 | 13.7921 | 10.78 | 831500 |
| 1714602900 | 11 | -0.45 | -3.93 | 11.38 | 11.5 | 10.94 | 86660 |
| 1714516500 | 11.45 | -0.26 | -2.22 | 11.53 | 11.75 | 11.29 | 79242 |
| 1714430100 | 11.71 | -0.34 | -2.82 | 12 | 12.0143 | 11.67 | 98128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
