Perma-Fix Environmental Svcs Inc (PESI) Historical Stock Data
10.89 ↑0.35 (3.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PESI is down -1.27% a day on average. There have been 10 days where Perma-Fix Environmental Svcs Inc closed green and 20 days where PESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.31 | 10.89 | ↑$0.58 (5.63%) | 10.31 | 11.02 | 236.43K |
| 2024-12-19 | 11.55 | 10.54 | ↓$1.01 (-8.74%) | 10.45 | 11.55 | 152.02K |
| 2024-12-18 | 10.58 | 11.38 | ↑$0.80 (7.56%) | 10.50 | 11.99 | 890.29K |
| 2024-12-17 | 11.87 | 11.38 | ↓$0.49 (-4.13%) | 11.27 | 12.13 | 170.03K |
| 2024-12-16 | 11.73 | 11.85 | ↑$0.12 (1.02%) | 11.60 | 12.07 | 97.05K |
| 2024-12-13 | 11.63 | 11.71 | ↑$0.08 (0.69%) | 11.44 | 11.87 | 98.37K |
| 2024-12-12 | 11.75 | 11.68 | ↓$0.07 (-0.60%) | 11.60 | 11.85 | 78.82K |
| 2024-12-11 | 12.20 | 11.90 | ↓$0.30 (-2.46%) | 11.70 | 12.26 | 147.76K |
| 2024-12-10 | 11.88 | 11.99 | ↑$0.11 (0.93%) | 11.39 | 12.16 | 152.30K |
| 2024-12-09 | 12.49 | 12.01 | ↓$0.48 (-3.84%) | 11.96 | 12.60 | 143.46K |
| 2024-12-06 | 12.19 | 12.45 | ↑$0.26 (2.13%) | 12.19 | 12.73 | 99.27K |
| 2024-12-05 | 12.61 | 12.16 | ↓$0.45 (-3.57%) | 12.14 | 12.96 | 144.34K |
| 2024-12-04 | 13.02 | 12.58 | ↓$0.44 (-3.38%) | 12.46 | 13.02 | 124.71K |
| 2024-12-03 | 13.68 | 13.05 | ↓$0.63 (-4.61%) | 12.77 | 13.97 | 210.30K |
| 2024-12-02 | 14.28 | 13.68 | ↓$0.60 (-4.20%) | 13.64 | 14.32 | 117.90K |
| 2024-11-29 | 14.18 | 14.28 | ↑$0.10 (0.71%) | 14.01 | 14.62 | 150.46K |
| 2024-11-27 | 14.35 | 13.70 | ↓$0.65 (-4.53%) | 13.59 | 14.56 | 208.38K |
| 2024-11-26 | 13.38 | 13.47 | ↑$0.09 (0.67%) | 12.96 | 13.50 | 165.69K |
| 2024-11-25 | 14.67 | 13.46 | ↓$1.21 (-8.25%) | 13.34 | 14.79 | 147.40K |
| 2024-11-22 | 15.00 | 14.42 | ↓$0.58 (-3.87%) | 14.25 | 15.18 | 154.07K |
| 2024-11-21 | 14.82 | 14.81 | ↓$0.01 (-0.07%) | 14.48 | 15.57 | 320.31K |
| 2024-11-20 | 14.11 | 14.43 | ↑$0.32 (2.27%) | 13.38 | 14.82 | 390.17K |
| 2024-11-19 | 12.80 | 14.03 | ↑$1.23 (9.61%) | 12.80 | 14.08 | 114.02K |
| 2024-11-18 | 13.07 | 12.98 | ↓$0.09 (-0.69%) | 12.50 | 13.44 | 133.69K |
| 2024-11-15 | 13.72 | 13.10 | ↓$0.63 (-4.56%) | 12.71 | 13.86 | 144.63K |
| 2024-11-14 | 13.91 | 13.72 | ↓$0.19 (-1.37%) | 13.52 | 14.49 | 210.23K |
| 2024-11-13 | 14.11 | 13.66 | ↓$0.45 (-3.19%) | 13.37 | 14.89 | 212.42K |
| 2024-11-12 | 14.94 | 14.68 | ↓$0.26 (-1.74%) | 14.32 | 15.00 | 146.93K |
| 2024-11-11 | 15.45 | 14.92 | ↓$0.53 (-3.43%) | 14.85 | 15.50 | 64.39K |
| 2024-11-08 | 15.40 | 15.08 | ↓$0.32 (-2.08%) | 14.86 | 15.62 | 96.86K |
Create an account or log in to view more rows.
$PESI Is it Monday yet
$PESI Going up
$PESI It's happening!
$PESI hows short doing? Keep short pls
we need your money.
$PESI go to the bathroom
come back to green! I like it!
$PESI Yolo
$PESI man this will be good in coming weeks
$PESI diversified
$PESI had to buy calls
$PESI Buy the dip