Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perma-Fix Envir (NQ: PESI )

12.22 -0.36 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2024 12.39 12.74 12.13 12.22 77,866 -0.36(-2.86%)
May 10, 2024 11.93 12.65 11.93 12.58 66,078 +0.50(+4.14%)
May 09, 2024 11.16 12.29 11.15 12.08 115,122 +0.53(+4.59%)
May 08, 2024 12.11 12.14 11.51 11.55 84,871 -0.56(-4.62%)
May 07, 2024 12.01 12.58 11.91 12.11 54,936 +0.05(+0.41%)
May 06, 2024 11.51 12.18 11.51 12.06 59,542 +0.36(+3.08%)
May 03, 2024 11.75 12.60 10.63 11.70 229,060 -1.04(-8.16%)
May 02, 2024 11.00 13.79 10.78 12.74 831,660 +1.74(+15.82%)
May 01, 2024 11.46 11.50 10.94 11.00 86,662 -0.45(-3.93%)
Apr 30, 2024 11.53 11.75 11.29 11.45 79,242 -0.26(-2.22%)
Apr 29, 2024 12.00 12.01 11.67 11.71 98,128 -0.34(-2.82%)
Apr 26, 2024 12.10 12.14 11.84 12.05 47,518 -0.02(-0.17%)
Apr 25, 2024 11.84 12.14 11.84 12.07 55,944 +0.06(+0.50%)
Apr 24, 2024 11.80 12.15 11.60 12.01 82,479 +0.37(+3.18%)
Apr 23, 2024 11.25 11.66 11.25 11.64 41,830 +0.38(+3.37%)
Apr 22, 2024 11.41 11.41 10.93 11.26 34,896 +0.01(+0.09%)
Apr 19, 2024 10.57 11.34 10.57 11.25 62,876 +0.40(+3.69%)
Apr 18, 2024 10.98 11.00 10.55 10.85 28,379 +0.04(+0.37%)
Apr 17, 2024 11.10 11.24 10.75 10.81 29,881 -0.39(-3.48%)
Apr 16, 2024 11.10 11.30 10.81 11.20 64,100 -0.03(-0.27%)
Apr 15, 2024 11.90 11.90 11.04 11.23 60,004 -0.72(-6.03%)
Apr 12, 2024 12.00 12.12 11.82 11.95 62,388 +0.05(+0.42%)
Apr 11, 2024 10.97 11.99 10.91 11.90 124,365 +0.75(+6.73%)
Apr 10, 2024 11.25 11.54 11.11 11.15 59,195 -0.43(-3.71%)
Apr 09, 2024 12.07 12.15 11.40 11.58 70,148 -0.51(-4.22%)
Apr 08, 2024 12.36 12.55 12.02 12.09 76,712 -0.26(-2.11%)
Apr 05, 2024 13.00 13.00 12.32 12.35 58,171 -0.60(-4.63%)
Apr 04, 2024 14.15 14.17 12.18 12.95 137,620 -0.59(-4.36%)
Apr 03, 2024 11.40 13.66 11.40 13.54 248,203 +2.33(+20.79%)
Apr 02, 2024 11.67 11.67 10.56 11.21 71,551 -0.48(-4.11%)
Apr 01, 2024 11.97 11.97 11.35 11.69 29,300 -0.20(-1.68%)
Mar 28, 2024 11.78 11.95 11.65 11.89 39,472 -0.10(-0.83%)
Mar 27, 2024 11.26 12.00 11.25 11.99 61,436 +0.42(+3.63%)
Mar 26, 2024 11.12 12.00 11.01 11.57 82,795 +0.42(+3.77%)
Mar 25, 2024 11.30 11.48 10.97 11.15 70,279 -0.05(-0.45%)
Mar 22, 2024 11.30 11.43 10.79 11.20 29,729 -0.09(-0.80%)
Mar 21, 2024 10.60 11.41 10.28 11.29 63,833 +0.76(+7.22%)
Mar 20, 2024 9.600 10.67 9.530 10.53 114,198 +1.07(+11.31%)
Mar 19, 2024 9.280 9.661 9.260 9.460 26,099 +0.01(+0.11%)
Mar 18, 2024 9.260 9.730 9.200 9.450 38,680 +0.20(+2.16%)
Mar 15, 2024 9.400 9.720 9.240 9.250 52,790 -0.15(-1.60%)
Mar 14, 2024 8.890 9.450 8.700 9.400 54,371 +0.33(+3.64%)
Mar 13, 2024 8.610 9.650 8.610 9.070 126,203 +0.58(+6.83%)
Mar 12, 2024 8.700 8.700 8.280 8.490 16,112 -0.08(-0.93%)
Mar 11, 2024 8.680 8.940 8.420 8.570 23,943 -0.25(-2.83%)
Mar 08, 2024 9.340 9.340 8.320 8.820 62,253 -0.39(-4.23%)
Mar 07, 2024 9.110 9.300 8.750 9.210 40,183 +0.29(+3.25%)
Mar 06, 2024 8.530 9.490 8.350 8.920 52,449 +0.39(+4.57%)
Mar 05, 2024 8.520 8.630 8.290 8.530 27,555 -0.15(-1.73%)
Mar 04, 2024 8.000 8.800 8.000 8.680 96,088 +0.81(+10.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.