Canada markets close in 3 hours 53 minutes

Perma-Fix Environmental Services, Inc. (PESI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.81-0.01 (-0.05%)
As of 11:44AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202410.9810.9910.7810.8110.817,679
Apr 17, 202411.1011.2410.7510.8110.8129,900
Apr 16, 202411.1011.3010.8111.2011.2064,100
Apr 15, 202411.9011.9011.0411.2311.2360,000
Apr 12, 202412.0012.1211.8311.9511.9562,400
Apr 11, 202410.9711.9910.9111.9011.90124,400
Apr 10, 202411.2511.5411.1111.1511.1559,200
Apr 09, 202412.0712.1511.4011.5811.5870,100
Apr 08, 202412.3612.5512.0212.0912.0976,700
Apr 05, 202413.0013.0012.3212.3512.3558,200
Apr 04, 202414.1514.1712.1812.9512.95137,600
Apr 03, 202411.4013.6611.4013.5413.54248,200
Apr 02, 202411.6711.6710.5611.2111.2171,600
Apr 01, 202411.9711.9711.3511.6911.6929,300
Mar 28, 202411.7811.9511.5011.8911.8939,500
Mar 27, 202411.2612.0011.2511.9911.9961,400
Mar 26, 202411.1212.0011.0111.5711.5782,800
Mar 25, 202411.3011.4810.9711.1511.1570,300
Mar 22, 202411.3011.4310.7911.2011.2029,700
Mar 21, 202410.6011.4110.2811.2911.2963,800
Mar 20, 20249.6010.679.5310.5310.53114,200
Mar 19, 20249.289.669.269.469.4626,100
Mar 18, 20249.269.739.209.459.4538,700
Mar 15, 20249.409.729.249.259.2552,800
Mar 14, 20248.899.458.709.409.4054,400
Mar 13, 20248.619.658.619.079.07126,200
Mar 12, 20248.708.708.288.498.4916,100
Mar 11, 20248.688.948.428.578.5723,900
Mar 08, 20249.349.348.328.828.8262,300
Mar 07, 20249.119.308.759.219.2140,200
Mar 06, 20248.539.498.358.928.9252,400
Mar 05, 20248.528.638.298.538.5327,600
Mar 04, 20248.008.808.008.688.6896,100
Mar 01, 20247.898.077.807.877.8750,000
Feb 29, 20247.998.057.887.937.9318,400
Feb 28, 20247.928.137.818.088.0825,100
Feb 27, 20248.028.207.907.937.9349,600
Feb 26, 20248.228.228.018.168.1628,100
Feb 23, 20248.298.308.058.308.3039,400
Feb 22, 20248.008.227.968.228.2252,400
Feb 21, 20247.908.017.717.727.7223,300
Feb 20, 20248.008.307.637.907.9050,000
Feb 16, 20248.608.638.058.068.0642,800
Feb 15, 20248.538.698.188.688.6852,600
Feb 14, 20247.928.697.908.668.6636,500
Feb 13, 20247.678.057.677.927.9214,800
Feb 12, 20247.637.917.637.777.7715,400
Feb 09, 20247.858.047.717.967.9612,200
Feb 08, 20248.108.107.747.747.7434,100
Feb 07, 20248.008.137.748.048.045,600
Feb 06, 20248.108.108.008.008.0017,900
Feb 05, 20248.208.208.008.008.0011,700
Feb 02, 20248.008.197.808.198.1911,700
Feb 01, 20247.917.977.867.867.867,200
Jan 31, 20248.158.157.907.907.9012,300
Jan 30, 20248.218.368.118.158.158,100
Jan 29, 20248.208.488.208.238.2313,400
Jan 26, 20248.358.358.208.208.2016,000
Jan 25, 20248.358.508.168.388.3813,000
Jan 24, 20248.458.508.078.478.4748,200
Jan 23, 20248.448.498.258.458.4520,300
Jan 22, 20247.858.557.858.508.5037,000
Jan 19, 20247.758.007.698.008.0015,100
Jan 18, 20247.968.297.707.757.7517,800
Jan 17, 20248.158.177.867.947.9422,900
Jan 16, 20248.738.797.917.957.9531,100
Jan 12, 20248.248.808.248.808.8053,500
Jan 11, 20248.258.328.108.138.1318,600
Jan 10, 20248.408.408.108.258.2517,300
Jan 09, 20248.198.308.008.298.2927,200
Jan 08, 20247.958.297.898.198.1948,800
Jan 05, 20247.908.097.677.967.9623,500
Jan 04, 20247.617.777.567.747.7413,500
Jan 03, 20247.637.697.557.617.615,000
Jan 02, 20247.837.857.507.707.70108,300
Dec 29, 20237.948.007.607.867.8644,500
Dec 28, 20237.497.907.497.807.8020,700
Dec 27, 20237.877.977.627.687.6827,700
Dec 26, 20237.467.987.387.847.8430,500
Dec 22, 20237.587.827.457.597.5926,000
Dec 21, 20237.638.007.417.517.5154,100
Dec 20, 20237.998.007.437.637.6315,400
Dec 19, 20238.338.337.657.877.8740,900
Dec 18, 20238.318.618.208.478.4751,900
Dec 15, 20238.108.528.058.368.3662,500
Dec 14, 20237.588.157.308.078.0755,600
Dec 13, 20237.757.817.287.387.3839,200
Dec 12, 20238.028.107.847.847.848,100
Dec 11, 20238.128.338.028.078.0724,600
Dec 08, 20237.928.317.698.108.1023,400
Dec 07, 20237.727.887.517.817.8114,400
Dec 06, 20237.948.147.567.737.7340,800
Dec 05, 20237.637.907.377.747.7437,400
Dec 04, 20237.167.587.037.437.4366,000
Dec 01, 20237.287.286.857.097.0962,500
Nov 30, 20237.457.637.067.297.2959,400
Nov 29, 20236.957.846.957.567.56168,500
Nov 28, 20238.358.446.516.606.60471,900
Nov 27, 20238.228.758.118.418.4131,600
Nov 24, 20238.198.298.058.068.067,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...