Perma-Fix Environmental Svcs Inc (PESI) Historical Stock Data
12.01 ↑0.37 (3.18%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PESI is up 1.36% a day on average. There have been 15 days where Perma-Fix Environmental Svcs Inc closed green and 15 days where PESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.80 | 12.01 | ↑$0.21 (1.78%) | 11.60 | 12.15 | 82.48K |
| 2024-04-23 | 11.25 | 11.64 | ↑$0.39 (3.47%) | 11.25 | 11.66 | 41.83K |
| 2024-04-22 | 11.41 | 11.26 | ↓$0.15 (-1.31%) | 10.93 | 11.41 | 34.90K |
| 2024-04-19 | 10.57 | 11.25 | ↑$0.68 (6.41%) | 10.57 | 11.34 | 62.88K |
| 2024-04-18 | 10.98 | 10.85 | ↓$0.13 (-1.18%) | 10.55 | 11.00 | 28.38K |
| 2024-04-17 | 11.10 | 10.81 | ↓$0.29 (-2.61%) | 10.75 | 11.24 | 29.88K |
| 2024-04-16 | 11.10 | 11.20 | ↑$0.10 (0.90%) | 10.81 | 11.30 | 64.10K |
| 2024-04-15 | 11.90 | 11.23 | ↓$0.67 (-5.63%) | 11.04 | 11.90 | 60K |
| 2024-04-12 | 12.00 | 11.95 | ↓$0.05 (-0.42%) | 11.83 | 12.12 | 62.39K |
| 2024-04-11 | 10.97 | 11.90 | ↑$0.93 (8.48%) | 10.91 | 11.99 | 124.37K |
| 2024-04-10 | 11.25 | 11.15 | ↓$0.10 (-0.89%) | 11.11 | 11.54 | 59.20K |
| 2024-04-09 | 12.07 | 11.58 | ↓$0.49 (-4.06%) | 11.40 | 12.15 | 70.15K |
| 2024-04-08 | 12.36 | 12.09 | ↓$0.27 (-2.18%) | 12.02 | 12.55 | 76.71K |
| 2024-04-05 | 13.00 | 12.35 | ↓$0.65 (-5.00%) | 12.32 | 13.00 | 58.17K |
| 2024-04-04 | 14.15 | 12.95 | ↓$1.20 (-8.48%) | 12.18 | 14.17 | 137.62K |
| 2024-04-03 | 11.40 | 13.54 | ↑$2.14 (18.77%) | 11.40 | 13.66 | 248.20K |
| 2024-04-02 | 11.67 | 11.21 | ↓$0.46 (-3.94%) | 10.56 | 11.67 | 71.55K |
| 2024-04-01 | 11.97 | 11.69 | ↓$0.28 (-2.34%) | 11.35 | 11.97 | 29.30K |
| 2024-03-28 | 11.78 | 11.89 | ↑$0.11 (0.93%) | 11.50 | 11.95 | 39.47K |
| 2024-03-27 | 11.26 | 11.99 | ↑$0.73 (6.48%) | 11.25 | 12.00 | 61.44K |
| 2024-03-26 | 11.12 | 11.57 | ↑$0.45 (4.05%) | 11.01 | 12.00 | 82.80K |
| 2024-03-25 | 11.30 | 11.15 | ↓$0.15 (-1.33%) | 10.97 | 11.48 | 70.28K |
| 2024-03-22 | 11.30 | 11.20 | ↓$0.10 (-0.88%) | 10.79 | 11.43 | 29.73K |
| 2024-03-21 | 10.60 | 11.29 | ↑$0.69 (6.51%) | 10.28 | 11.41 | 63.83K |
| 2024-03-20 | 9.60 | 10.53 | ↑$0.93 (9.69%) | 9.53 | 10.67 | 114.20K |
| 2024-03-19 | 9.28 | 9.46 | ↑$0.18 (1.94%) | 9.26 | 9.66 | 26.10K |
| 2024-03-18 | 9.26 | 9.45 | ↑$0.19 (2.05%) | 9.20 | 9.73 | 38.68K |
| 2024-03-15 | 9.40 | 9.25 | ↓$0.15 (-1.60%) | 9.24 | 9.72 | 52.79K |
| 2024-03-14 | 8.89 | 9.40 | ↑$0.51 (5.74%) | 8.70 | 9.45 | 54.37K |
| 2024-03-13 | 8.61 | 9.07 | ↑$0.46 (5.34%) | 8.61 | 9.65 | 126.20K |
Create an account or log in to view more rows.
$PESI had to buy calls
$PESI Buy the dip
$PESI don’t be boring today beast
$PESI whelp. you win this round. goodluck
$PESI Time to buy here
$PESI here to raid
$PESI what caused the sell off in an otherwise good tech market today?
$PESI Time to buy here
$PESI looks good
$PESI shorting it