PESI - Perma-Fix Environmental Services, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20193.90003.98003.90003.95003.95005,900
Jun 21, 20194.00004.00003.85003.85003.850037,200
Jun 20, 20193.96004.00003.94003.99003.990022,000
Jun 19, 20193.95003.99003.91003.94003.94003,500
Jun 18, 20193.90003.94003.90003.90003.90006,600
Jun 17, 20193.99003.99003.88003.98003.98002,300
Jun 14, 20193.99003.99003.90003.90003.90002,800
Jun 13, 20194.00004.00003.86003.86003.86002,800
Jun 12, 20194.00004.00003.87003.87003.87002,100
Jun 11, 20193.85004.00003.85003.90003.90005,900
Jun 10, 20193.95003.99003.89003.99003.9900500
Jun 07, 20193.86004.05003.83003.89003.89003,800
Jun 06, 20194.05004.05003.71003.75003.750016,900
Jun 05, 20194.09004.09004.05004.08004.08005,500
Jun 04, 20194.05004.08004.05004.08004.08001,400
Jun 03, 20193.95004.10003.95004.10004.10001,600
May 31, 20194.15004.15004.05004.15004.150020,400
May 30, 20194.10004.13004.10004.13004.1300300
May 29, 20194.00004.11004.00004.08004.08004,900
May 28, 20194.10004.14004.00004.14004.140024,200
May 24, 20194.00004.15003.90003.96003.960023,500
May 23, 20193.90004.10003.81003.93003.930046,500
May 22, 20194.00004.00003.82003.95003.950014,400
May 21, 20194.00004.00003.90003.93003.93004,000
May 20, 20194.10004.10003.90003.96003.96006,000
May 17, 20194.00004.22003.95004.10004.100015,900
May 16, 20193.75004.05003.75003.98003.98003,400
May 15, 20193.80003.81003.67003.67003.67008,900
May 14, 20193.90003.90003.75003.75003.750025,200
May 13, 20194.04004.04003.65003.87003.870053,200
May 10, 20194.10004.10004.00004.10004.100026,200
May 09, 20194.21004.38003.96004.02004.020020,800
May 08, 20194.36004.46004.30004.31004.310016,600
May 07, 20194.35004.41004.30004.35004.350019,100
May 06, 20194.30004.32004.28004.30004.300012,600
May 03, 20194.30004.30004.24004.30004.3000900
May 02, 20194.20004.25004.18004.23004.230011,900
May 01, 20194.25004.25004.22004.25004.2500700
Apr 30, 20194.30004.35004.25004.26004.260025,800
Apr 29, 20194.28004.30004.19004.24004.24007,400
Apr 26, 20194.26004.28004.19004.27004.270022,900
Apr 25, 20194.15004.25004.15004.25004.25003,400
Apr 24, 20194.12004.30004.12004.18004.18009,500
Apr 23, 20194.20004.27003.95004.05004.050024,600
Apr 22, 20194.37004.39004.12004.19004.190034,100
Apr 18, 20194.31004.36004.13004.23004.230025,000
Apr 17, 20194.25004.37004.22004.27004.270053,100
Apr 16, 20194.15004.27004.13004.20004.200028,400
Apr 15, 20194.10004.14004.10004.14004.14002,100
Apr 12, 20194.10004.20004.06004.15004.150034,300
Apr 11, 20193.96004.05003.95004.04004.040017,500
Apr 10, 20193.97003.98003.95003.95003.950021,600
Apr 09, 20193.90003.93003.90003.93003.9300700
Apr 08, 20194.00004.00003.90003.93003.930042,200
Apr 05, 20194.00004.00003.91003.99003.990022,800
Apr 04, 20193.85004.25003.85004.00004.0000147,700
Apr 03, 20193.65003.75003.65003.75003.750033,400
Apr 02, 20193.61003.62003.50003.62003.620016,100
Apr 01, 20193.40003.48003.40003.40003.40002,900
Mar 29, 20193.53003.61003.51003.51003.51002,600
Mar 28, 20193.33003.44003.21003.44003.440012,600
Mar 27, 20193.28003.28003.16003.24003.24002,700
Mar 26, 20193.45003.45003.20003.34003.340010,200
Mar 25, 20193.63003.63003.10003.10003.100035,200
Mar 22, 20193.56003.68003.56003.67003.67006,900
Mar 21, 20193.55003.55003.55003.55003.5500500
Mar 20, 20193.65003.73003.55003.55003.55003,000
Mar 19, 20193.59003.68003.55003.55003.550030,200
Mar 18, 20193.43003.59003.43003.55003.55002,400
Mar 15, 20193.50003.50003.45003.45003.450010,300
Mar 14, 20193.50003.55003.50003.50003.50002,100
Mar 13, 20193.54003.58003.50003.50003.50001,900
Mar 12, 20193.75003.75003.50003.69003.69004,900
Mar 11, 20193.76003.76003.45003.45003.450018,900
Mar 08, 20193.73003.73003.51003.51003.5100400
Mar 07, 20193.50003.81003.50003.76003.76002,300
Mar 06, 20193.50003.51003.45003.45003.45002,400
Mar 05, 20193.73003.73003.40003.40003.400012,800
Mar 04, 20193.45003.76003.45003.70003.70003,100
Mar 01, 20193.51003.55003.31003.31003.310012,000
Feb 28, 20193.50003.55003.48003.55003.55002,000
Feb 27, 20193.48003.48003.45003.45003.45001,500
Feb 26, 20193.57003.57003.45003.45003.45003,100
Feb 25, 20193.59003.59003.50003.55003.55003,200
Feb 22, 20193.15003.61003.14003.30003.300033,900
Feb 21, 20193.25003.78002.95003.15003.150015,600
Feb 20, 20193.86003.86003.02003.21003.210016,000
Feb 19, 20193.00003.36002.99003.36003.360027,200
Feb 15, 20193.07003.07002.85002.87002.87009,700
Feb 14, 20193.14003.21002.92002.92002.920030,200
Feb 13, 20192.99003.15002.99003.14003.14003,000
Feb 12, 20193.06003.09003.00003.09003.09002,300
Feb 11, 20193.19003.24002.98002.98002.980016,300
Feb 08, 20193.14003.25003.00003.22003.22008,400
Feb 07, 20193.06003.14003.01003.01003.010010,400
Feb 06, 20193.37003.37003.01003.01003.010017,400
Feb 05, 20193.50003.77003.22003.24003.240030,100
Feb 04, 20193.62003.62003.44003.49003.490013,100
Feb 01, 20193.62003.62003.50003.50003.50003,100
Jan 31, 20193.62003.62003.50003.60003.600013,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...