PESI - Perma-Fix Environmental Services, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20208.108.608.108.408.4036,000
Jan 27, 20208.298.478.008.138.1330,100
Jan 24, 20208.718.748.348.398.3935,400
Jan 23, 20208.859.048.558.658.6530,000
Jan 22, 20208.939.028.608.908.9035,300
Jan 21, 20209.359.508.558.768.7689,900
Jan 17, 20208.419.348.209.349.34145,900
Jan 16, 20208.118.558.118.488.4858,600
Jan 15, 20208.158.358.078.078.0773,500
Jan 14, 20208.348.398.038.108.1039,700
Jan 13, 20208.358.508.108.358.3531,000
Jan 10, 20208.028.578.028.248.2460,800
Jan 09, 20208.158.198.018.018.0122,600
Jan 08, 20208.008.538.008.248.2435,200
Jan 07, 20208.758.907.888.038.03143,200
Jan 06, 20208.809.198.688.748.7419,800
Jan 03, 20209.169.168.738.898.8927,300
Jan 02, 20208.799.468.659.359.3592,600
Dec 31, 20198.519.178.219.109.1076,100
Dec 30, 20199.059.128.578.678.6732,300
Dec 27, 20199.549.549.069.069.0633,600
Dec 26, 20199.059.988.679.679.67177,300
Dec 24, 20199.199.468.519.029.02123,600
Dec 23, 20197.609.247.449.019.01316,200
Dec 20, 20197.157.597.107.517.5125,300
Dec 19, 20197.407.417.157.157.1511,300
Dec 18, 20197.557.577.277.467.4615,000
Dec 17, 20196.807.536.517.257.2555,900
Dec 16, 20197.357.386.926.966.9628,500
Dec 13, 20197.267.607.257.367.3624,700
Dec 12, 20197.607.627.097.307.3026,500
Dec 11, 20197.507.697.507.607.608,300
Dec 10, 20197.407.697.407.617.61100,100
Dec 09, 20197.347.447.167.357.3536,300
Dec 06, 20197.287.487.287.287.2846,200
Dec 05, 20197.087.386.887.207.2052,600
Dec 04, 20197.257.427.037.207.2067,400
Dec 03, 20197.207.257.047.257.2523,400
Dec 02, 20197.117.256.897.107.1027,800
Nov 29, 20196.967.276.967.107.1011,700
Nov 27, 20196.847.046.847.037.0336,300
Nov 26, 20196.897.306.886.906.9071,900
Nov 25, 20196.896.906.606.876.8795,900
Nov 22, 20196.717.106.606.956.9553,900
Nov 21, 20196.787.126.606.846.8497,200
Nov 20, 20196.606.846.386.626.6240,800
Nov 19, 20196.236.776.166.616.6158,700
Nov 18, 20196.916.916.316.426.4281,700
Nov 15, 20197.017.136.777.057.0531,800
Nov 14, 20197.207.206.656.756.7596,700
Nov 13, 20197.407.406.817.207.20104,500
Nov 12, 20197.267.456.897.307.30102,000
Nov 11, 20196.637.406.637.067.06351,400
Nov 08, 20196.556.936.306.806.80221,300
Nov 07, 20195.676.385.286.386.38546,700
Nov 06, 20194.855.004.855.005.0011,500
Nov 05, 20194.775.114.775.005.0071,100
Nov 04, 20194.974.994.754.804.8011,900
Nov 01, 20194.974.974.674.764.7619,400
Oct 31, 20194.904.904.704.754.7513,000
Oct 30, 20194.834.984.804.854.8512,200
Oct 29, 20194.945.004.904.904.907,700
Oct 28, 20194.994.994.954.984.984,200
Oct 25, 20194.845.064.674.824.8238,300
Oct 24, 20194.615.204.614.954.9534,100
Oct 23, 20194.594.604.514.584.584,500
Oct 22, 20194.454.574.454.574.5722,000
Oct 21, 20194.484.484.354.404.4024,100
Oct 18, 20194.404.474.304.334.3320,400
Oct 17, 20194.604.714.454.464.4617,600
Oct 16, 20194.504.774.504.554.5513,800
Oct 15, 20194.764.924.574.614.6138,000
Oct 14, 20194.804.974.804.854.852,700
Oct 11, 20194.925.204.914.914.9125,700
Oct 10, 20194.895.044.864.994.9934,900
Oct 09, 20195.005.144.854.884.8810,700
Oct 08, 20194.745.084.734.984.9826,300
Oct 07, 20195.305.304.724.764.7675,700
Oct 04, 20195.285.355.155.285.2836,000
Oct 03, 20194.985.254.985.255.2567,600
Oct 02, 20194.675.084.594.974.9779,400
Oct 01, 20194.594.754.504.754.7516,200
Sep 30, 20194.644.754.404.544.5423,900
Sep 27, 20194.564.574.304.394.3924,000
Sep 26, 20194.604.654.464.634.6315,600
Sep 25, 20194.674.694.554.554.5550,400
Sep 24, 20194.634.774.524.624.6227,400
Sep 23, 20194.254.564.254.554.5531,200
Sep 20, 20194.204.394.204.394.3910,900
Sep 19, 20194.234.234.104.164.1617,700
Sep 18, 20193.954.383.954.284.2851,400
Sep 17, 20193.943.943.823.863.865,600
Sep 16, 20193.863.903.813.903.901,400
Sep 13, 20193.873.873.843.863.861,200
Sep 12, 20193.783.783.783.783.78800
Sep 11, 20193.703.853.703.853.8510,200
Sep 10, 20193.843.843.803.803.80600
Sep 09, 20194.004.003.733.973.977,300
Sep 06, 20193.743.903.703.893.8910,200
Sep 05, 20193.983.983.863.863.86300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...