Perma-Fix Environmental Svcs Inc (PESI) Historical Stock Data
14.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PESI is up 0.07% a day on average. There have been 14 days where Perma-Fix Environmental Svcs Inc closed green and 16 days where PESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 14.70 | 15.31 | ↑$0.61 (4.15%) | 14.66 | 15.55 | 152.90K |
| 2024-11-06 | 15.22 | 15.50 | ↑$0.28 (1.84%) | 14.84 | 15.75 | 216.69K |
| 2024-11-05 | 13.80 | 14.48 | ↑$0.68 (4.93%) | 13.75 | 14.54 | 103.86K |
| 2024-11-04 | 14.76 | 13.80 | ↓$0.96 (-6.50%) | 13.57 | 14.79 | 183.84K |
| 2024-11-01 | 15.15 | 14.84 | ↓$0.31 (-2.05%) | 14.50 | 16.25 | 350.72K |
| 2024-10-31 | 14.80 | 13.42 | ↓$1.38 (-9.32%) | 13.39 | 14.80 | 117.61K |
| 2024-10-30 | 14.39 | 14.86 | ↑$0.47 (3.23%) | 14.19 | 14.95 | 150.90K |
| 2024-10-29 | 14.39 | 14.48 | ↑$0.09 (0.63%) | 13.89 | 14.87 | 117.25K |
| 2024-10-28 | 14.74 | 14.65 | ↓$0.09 (-0.61%) | 14.56 | 14.90 | 79.01K |
| 2024-10-25 | 14.56 | 14.43 | ↓$0.13 (-0.89%) | 14.41 | 14.86 | 69.81K |
| 2024-10-24 | 14.48 | 14.49 | ↑$0.01 (0.07%) | 14.20 | 15.00 | 134.60K |
| 2024-10-23 | 14.22 | 14.40 | ↑$0.18 (1.27%) | 14.00 | 14.56 | 52.04K |
| 2024-10-22 | 14.41 | 14.37 | ↓$0.04 (-0.28%) | 13.88 | 14.55 | 88K |
| 2024-10-21 | 14.09 | 14.51 | ↑$0.42 (2.98%) | 13.67 | 14.65 | 118.58K |
| 2024-10-18 | 13.95 | 14.16 | ↑$0.21 (1.51%) | 13.68 | 14.25 | 75.62K |
| 2024-10-17 | 14.20 | 13.99 | ↓$0.21 (-1.48%) | 13.69 | 14.23 | 62.06K |
| 2024-10-16 | 13.94 | 14.21 | ↑$0.27 (1.94%) | 13.86 | 14.22 | 102.91K |
| 2024-10-15 | 13.19 | 13.85 | ↑$0.66 (5.00%) | 13.13 | 14.21 | 102.60K |
| 2024-10-14 | 13.25 | 13.16 | ↓$0.09 (-0.68%) | 12.99 | 13.39 | 71.53K |
| 2024-10-11 | 12.88 | 13.29 | ↑$0.41 (3.18%) | 12.88 | 13.39 | 39.16K |
| 2024-10-10 | 13.05 | 12.84 | ↓$0.21 (-1.61%) | 12.61 | 13.23 | 70.33K |
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