UK markets close in 5 hours 52 minutes

Perma-Fix Environmental Services, Inc. (PESI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.74+1.74 (+15.82%)
At close: 04:00PM EDT
12.30 -0.44 (-3.45%)
After hours: 07:51PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202411.0013.7910.7812.7412.74830,800
01 May 202411.4611.5010.9411.0011.0086,700
30 Apr 202411.5311.7511.2911.4511.4579,200
29 Apr 202412.0012.0111.6711.7111.7198,100
26 Apr 202412.1012.1411.8412.0512.0547,500
25 Apr 202411.8412.1411.8412.0712.0755,900
24 Apr 202411.8012.1511.6012.0112.0182,500
23 Apr 202411.2511.6611.2511.6411.6441,800
22 Apr 202411.4111.4110.9311.2611.2634,900
19 Apr 202410.5711.3410.5711.2511.2562,900
18 Apr 202410.9811.0010.5510.8510.8528,400
17 Apr 202411.1011.2410.7510.8110.8129,900
16 Apr 202411.1011.3010.8111.2011.2064,100
15 Apr 202411.9011.9011.0411.2311.2360,000
12 Apr 202412.0012.1211.8311.9511.9562,400
11 Apr 202410.9711.9910.9111.9011.90124,400
10 Apr 202411.2511.5411.1111.1511.1559,200
09 Apr 202412.0712.1511.4011.5811.5870,100
08 Apr 202412.3612.5512.0212.0912.0976,700
05 Apr 202413.0013.0012.3212.3512.3558,200
04 Apr 202414.1514.1712.1812.9512.95137,600
03 Apr 202411.4013.6611.4013.5413.54248,200
02 Apr 202411.6711.6710.5611.2111.2171,600
01 Apr 202411.9711.9711.3511.6911.6929,300
28 Mar 202411.7811.9511.5011.8911.8939,500
27 Mar 202411.2612.0011.2511.9911.9961,400
26 Mar 202411.1212.0011.0111.5711.5782,800
25 Mar 202411.3011.4810.9711.1511.1570,300
22 Mar 202411.3011.4310.7911.2011.2029,700
21 Mar 202410.6011.4110.2811.2911.2963,800
20 Mar 20249.6010.679.5310.5310.53114,200
19 Mar 20249.289.669.269.469.4626,100
18 Mar 20249.269.739.209.459.4538,700
15 Mar 20249.409.729.249.259.2552,800
14 Mar 20248.899.458.709.409.4054,400
13 Mar 20248.619.658.619.079.07126,200
12 Mar 20248.708.708.288.498.4916,100
11 Mar 20248.688.948.428.578.5723,900
08 Mar 20249.349.348.328.828.8262,300
07 Mar 20249.119.308.759.219.2140,200
06 Mar 20248.539.498.358.928.9252,400
05 Mar 20248.528.638.298.538.5327,600
04 Mar 20248.008.808.008.688.6896,100
01 Mar 20247.898.077.807.877.8750,000
29 Feb 20247.998.057.887.937.9318,400
28 Feb 20247.928.137.818.088.0825,100
27 Feb 20248.028.207.907.937.9349,600
26 Feb 20248.228.228.018.168.1628,100
23 Feb 20248.298.308.058.308.3039,400
22 Feb 20248.008.227.968.228.2252,400
21 Feb 20247.908.017.717.727.7223,300
20 Feb 20248.008.307.637.907.9050,000
16 Feb 20248.608.638.058.068.0642,800
15 Feb 20248.538.698.188.688.6852,600
14 Feb 20247.928.697.908.668.6636,500
13 Feb 20247.678.057.677.927.9214,800
12 Feb 20247.637.917.637.777.7715,400
09 Feb 20247.858.047.717.967.9612,200
08 Feb 20248.108.107.747.747.7434,100
07 Feb 20248.008.137.748.048.045,600
06 Feb 20248.108.108.008.008.0017,900
05 Feb 20248.208.208.008.008.0011,700
02 Feb 20248.008.197.808.198.1911,700
01 Feb 20247.917.977.867.867.867,200
31 Jan 20248.158.157.907.907.9012,300
30 Jan 20248.218.368.118.158.158,100
29 Jan 20248.208.488.208.238.2313,400
26 Jan 20248.358.358.208.208.2016,000
25 Jan 20248.358.508.168.388.3813,000
24 Jan 20248.458.508.078.478.4748,200
23 Jan 20248.448.498.258.458.4520,300
22 Jan 20247.858.557.858.508.5037,000
19 Jan 20247.758.007.698.008.0015,100
18 Jan 20247.968.297.707.757.7517,800
17 Jan 20248.158.177.867.947.9422,900
16 Jan 20248.738.797.917.957.9531,100
12 Jan 20248.248.808.248.808.8053,500
11 Jan 20248.258.328.108.138.1318,600
10 Jan 20248.408.408.108.258.2517,300
09 Jan 20248.198.308.008.298.2927,200
08 Jan 20247.958.297.898.198.1948,800
05 Jan 20247.908.097.677.967.9623,500
04 Jan 20247.617.777.567.747.7413,500
03 Jan 20247.637.697.557.617.615,000
02 Jan 20247.837.857.507.707.70108,300
29 Dec 20237.948.007.607.867.8644,500
28 Dec 20237.497.907.497.807.8020,700
27 Dec 20237.877.977.627.687.6827,700
26 Dec 20237.467.987.387.847.8430,500
22 Dec 20237.587.827.457.597.5926,000
21 Dec 20237.638.007.417.517.5154,100
20 Dec 20237.998.007.437.637.6315,400
19 Dec 20238.338.337.657.877.8740,900
18 Dec 20238.318.618.208.478.4751,900
15 Dec 20238.108.528.058.368.3662,500
14 Dec 20237.588.157.308.078.0755,600
13 Dec 20237.757.817.287.387.3839,200
12 Dec 20238.028.107.847.847.848,100
11 Dec 20238.128.338.028.078.0724,600
08 Dec 20237.928.317.698.108.1023,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...