Perma-Fix Environmental Services Inc. Common Stockのデータ

Perma-Fix Environmental Services Inc. Common Stockの基本情報

名前 Perma-Fix Environmental Services Inc. Common Stock
ティッカー PESI
国 United States
上場年 nan
セクター Basic Industries

Perma-Fix Environmental Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.56 6.45 6.45 6.52 31700.0 6.52
2021-02-12 6.55 6.31 6.32 6.42 7800.0 6.42
2021-02-11 6.65 6.32 6.6 6.32 23400.0 6.32
2021-02-10 6.57 6.41 6.41 6.49 1400.0 6.49
2021-02-09 6.52 6.33 6.39 6.38 43000.0 6.38
2021-02-08 6.39 6.19 6.19 6.39 18500.0 6.39
2021-02-05 6.5 6.29 6.49 6.29 14100.0 6.29
2021-02-04 6.5 6.39 6.5 6.45 6400.0 6.45
2021-02-03 6.71 6.44 6.5 6.44 4700.0 6.44
2021-02-02 6.49 6.43 6.49 6.48 2700.0 6.48
2021-02-01 6.46 6.2 6.2 6.46 16100.0 6.46
2021-01-29 6.25 6.11 6.25 6.24 6100.0 6.24
2021-01-28 6.36 6.1 6.26 6.27 30700.0 6.27
2021-01-27 6.82 6.22 6.64 6.29 28200.0 6.29
2021-01-26 6.86 6.52 6.52 6.78 24400.0 6.78
2021-01-25 6.62 6.4 6.47 6.61 31100.0 6.61
2021-01-22 6.55 6.38 6.55 6.42 11400.0 6.42
2021-01-21 6.61 6.31 6.61 6.39 16200.0 6.39
2021-01-20 6.6 6.46 6.51 6.5 29100.0 6.5
2021-01-19 6.59 6.39 6.42 6.58 31000.0 6.58
2021-01-15 6.44 6.31 6.43 6.39 7100.0 6.39
2021-01-14 6.48 6.27 6.48 6.42 10200.0 6.42
2021-01-13 6.29 6.16 6.22 6.24 22200.0 6.24
2021-01-12 6.46 6.17 6.46 6.23 36400.0 6.23
2021-01-11 6.47 6.12 6.33 6.28 10600.0 6.28
2021-01-08 6.5 6.3 6.33 6.5 31500.0 6.5
2021-01-07 6.42 6.0 6.0 6.25 76200.0 6.25
2021-01-06 6.07 5.9 5.9 5.93 39900.0 5.93
2021-01-05 6.22 5.74 5.74 5.92 14500.0 5.92
2021-01-04 5.9 5.76 5.9 5.76 23400.0 5.76
2020-12-31 6.0 5.94 5.95 5.97 46000.0 5.97
2020-12-30 5.95 5.86 5.91 5.95 36700.0 5.95
2020-12-29 5.92 5.83 5.91 5.92 27400.0 5.92
2020-12-28 6.12 5.89 6.04 5.92 31500.0 5.92
2020-12-24 6.05 5.98 5.99 6.05 4900.0 6.05
2020-12-23 6.08 5.8 6.08 5.99 93800.0 5.99
2020-12-22 6.15 5.98 5.98 6.0 15000.0 6.0
2020-12-21 6.25 5.97 6.25 6.01 27900.0 6.01
2020-12-18 6.3 6.14 6.3 6.14 47500.0 6.14
2020-12-17 6.42 6.18 6.36 6.3 41800.0 6.3
2020-12-16 6.3 6.23 6.23 6.26 14400.0 6.26
2020-12-15 6.3 6.15 6.15 6.26 22800.0 6.26
2020-12-14 6.4 6.18 6.21 6.21 10600.0 6.21
2020-12-11 6.27 6.16 6.25 6.22 25000.0 6.22
2020-12-10 6.48 6.3 6.37 6.31 16100.0 6.31
2020-12-09 6.51 6.39 6.39 6.39 12000.0 6.39
2020-12-08 6.64 6.5 6.55 6.53 4600.0 6.53
2020-12-07 6.64 6.37 6.37 6.54 54000.0 6.54
2020-12-04 6.5 6.38 6.39 6.5 16300.0 6.5
2020-12-03 6.46 6.29 6.34 6.39 24400.0 6.39
2020-12-02 6.42 6.2 6.42 6.39 6500.0 6.39
2020-12-01 6.4 6.14 6.4 6.26 35700.0 6.26
2020-11-30 6.52 6.32 6.52 6.35 12100.0 6.35
2020-11-27 6.52 6.31 6.48 6.34 4000.0 6.34
2020-11-25 6.43 6.26 6.32 6.29 142000.0 6.29
2020-11-24 6.51 6.31 6.32 6.41 17200.0 6.41
2020-11-23 6.49 6.24 6.36 6.39 34900.0 6.39
2020-11-20 6.59 6.28 6.34 6.49 8100.0 6.49
2020-11-19 6.49 6.3 6.36 6.42 9800.0 6.42
2020-11-18 6.8 6.36 6.8 6.47 30600.0 6.47
2020-11-17 6.86 6.69 6.84 6.71 10400.0 6.71
2020-11-16 6.87 6.82 6.85 6.82 2100.0 6.82
2020-11-13 6.94 6.7 6.76 6.76 10600.0 6.76
2020-11-12 6.93 6.76 6.76 6.85 3100.0 6.85
2020-11-11 6.8 6.6 6.7 6.73 6200.0 6.73
2020-11-10 6.69 6.3 6.3 6.65 25900.0 6.65
2020-11-09 6.43 6.18 6.2 6.3 20000.0 6.3
2020-11-06 6.26 5.91 6.0 6.11 17400.0 6.11
2020-11-05 6.99 6.01 6.99 6.16 104300.0 6.16
2020-11-04 6.98 6.78 6.92 6.79 18200.0 6.79
2020-11-03 6.95 6.79 6.87 6.94 19800.0 6.94
2020-11-02 6.98 6.86 6.9 6.95 24400.0 6.95
2020-10-30 6.94 6.78 6.93 6.85 1400.0 6.85
2020-10-29 6.93 6.75 6.92 6.93 12300.0 6.93
2020-10-28 7.06 6.34 6.62 6.9 63200.0 6.9
2020-10-27 6.85 6.7 6.8 6.7 15300.0 6.7
2020-10-26 6.89 6.81 6.89 6.82 2400.0 6.82
2020-10-23 6.9 6.84 6.85 6.86 1500.0 6.86
2020-10-22 6.93 6.73 6.89 6.83 13900.0 6.83
2020-10-21 7.0 6.85 7.0 6.99 10900.0 6.99
2020-10-20 6.98 6.78 6.87 6.86 9800.0 6.86
2020-10-19 6.98 6.81 6.98 6.97 2900.0 6.97
2020-10-16 6.94 6.6 6.72 6.93 11500.0 6.93
2020-10-15 6.99 6.76 6.94 6.84 32900.0 6.84
2020-10-14 7.08 6.8 7.08 6.85 5000.0 6.85
2020-10-13 7.13 7.01 7.01 7.04 6900.0 7.04
2020-10-12 7.13 6.9 7.0 7.02 19000.0 7.02
2020-10-09 7.1 6.9 6.95 7.1 11200.0 7.1
2020-10-08 7.1 6.88 7.1 6.95 6300.0 6.95
2020-10-07 7.1 7.01 7.01 7.1 7300.0 7.1
2020-10-06 7.1 6.7 6.75 7.0 106800.0 7.0
2020-10-05 6.9 6.54 6.88 6.71 9300.0 6.71
2020-10-02 6.99 6.7 6.8 6.95 5700.0 6.95
2020-10-01 7.0 6.91 7.0 6.91 2100.0 6.91
2020-09-30 7.13 6.98 6.98 7.05 3100.0 7.05
2020-09-29 6.96 6.8 6.85 6.96 2500.0 6.96
2020-09-28 7.02 6.8 6.8 6.96 3400.0 6.96
2020-09-25 6.94 6.56 6.56 6.73 3600.0 6.73
2020-09-24 6.89 6.55 6.76 6.67 12000.0 6.67
2020-09-23 6.91 6.79 6.8 6.79 8400.0 6.79
2020-09-22 6.97 6.8 6.8 6.9 9100.0 6.9
2020-09-21 7.15 6.74 7.0 6.83 3900.0 6.83
2020-09-18 7.25 7.01 7.1 7.25 13500.0 7.25
2020-09-17 7.25 6.92 7.0 7.19 16200.0 7.19
2020-09-16 7.25 7.15 7.16 7.2 7100.0 7.2
2020-09-15 7.14 6.82 6.88 7.07 11300.0 7.07
2020-09-14 6.9 6.83 6.9 6.85 11600.0 6.85
2020-09-11 7.0 6.88 6.91 6.88 28900.0 6.88
2020-09-10 6.99 6.81 6.86 6.89 3700.0 6.89
2020-09-09 7.01 6.7 7.0 6.7 13000.0 6.7
2020-09-08 6.98 6.81 6.89 6.84 16500.0 6.84
2020-09-04 7.2 6.85 6.9 6.95 28900.0 6.95
2020-09-03 7.19 6.73 7.16 7.04 21400.0 7.04
2020-09-02 7.39 7.07 7.26 7.1 19700.0 7.1
2020-09-01 7.4 7.25 7.35 7.35 3000.0 7.35
2020-08-31 7.39 7.15 7.39 7.15 9700.0 7.15
2020-08-28 7.4 7.23 7.25 7.4 31800.0 7.4
2020-08-27 7.32 7.11 7.22 7.32 9000.0 7.32
2020-08-26 7.27 7.1 7.27 7.1 8100.0 7.1
2020-08-25 7.35 7.18 7.3 7.35 10200.0 7.35
2020-08-24 7.35 6.96 7.15 7.35 30300.0 7.35
2020-08-21 7.16 6.98 6.98 7.16 3100.0 7.16
2020-08-20 7.15 6.85 6.85 7.12 20500.0 7.12
2020-08-19 7.13 6.78 7.03 6.82 67900.0 6.82
2020-08-18 7.2 7.01 7.2 7.02 6700.0 7.02
2020-08-17 7.22 7.03 7.05 7.2 14000.0 7.2
2020-08-14 7.06 6.9 7.06 7.01 1800.0 7.01
2020-08-13 7.1 6.87 6.92 7.09 13900.0 7.09
2020-08-12 7.06 6.85 7.06 6.85 5200.0 6.85
2020-08-11 7.18 6.91 6.99 7.1 21700.0 7.1
2020-08-10 7.0 6.85 6.91 6.92 70300.0 6.92
2020-08-07 7.3 6.8 6.8 7.29 46100.0 7.29
2020-08-06 7.3 7.14 7.3 7.29 20900.0 7.29
2020-08-05 7.3 7.2 7.3 7.23 12200.0 7.23
2020-08-04 7.3 7.13 7.13 7.28 30000.0 7.28
2020-08-03 7.2 7.0 7.08 7.14 26500.0 7.14
2020-07-31 7.07 6.9 7.0 7.03 31800.0 7.03
2020-07-30 7.09 6.75 7.04 6.9 20800.0 6.9
2020-07-29 7.2 7.04 7.19 7.05 11500.0 7.05
2020-07-28 7.2 7.01 7.17 7.12 17500.0 7.12
2020-07-27 7.25 6.92 7.0 7.2 62100.0 7.2
2020-07-24 7.05 6.8 6.9 7.01 44000.0 7.01
2020-07-23 7.23 7.01 7.23 7.08 20800.0 7.08
2020-07-22 7.25 6.7 6.77 7.18 41700.0 7.18
2020-07-21 6.88 6.54 6.62 6.7 21300.0 6.7
2020-07-20 6.89 6.41 6.65 6.52 105900.0 6.52
2020-07-17 6.56 6.22 6.42 6.26 12300.0 6.26
2020-07-16 6.68 6.31 6.43 6.33 12900.0 6.33
2020-07-15 6.49 6.19 6.22 6.38 4800.0 6.38
2020-07-14 6.26 5.98 6.04 6.12 3100.0 6.12
2020-07-13 6.14 5.94 6.1 6.07 13900.0 6.07
2020-07-10 6.13 6.0 6.05 6.13 4400.0 6.13
2020-07-09 6.24 6.0 6.12 6.0 13400.0 6.0
2020-07-08 6.22 6.03 6.04 6.09 6700.0 6.09
2020-07-07 6.29 6.04 6.12 6.09 15800.0 6.09
2020-07-06 6.46 6.12 6.3 6.15 31600.0 6.15
2020-07-02 6.4 6.28 6.31 6.28 20900.0 6.28
2020-07-01 6.46 6.29 6.4 6.29 15600.0 6.29
2020-06-30 6.39 6.18 6.18 6.39 26600.0 6.39
2020-06-29 6.33 6.0 6.29 6.25 52200.0 6.25
2020-06-26 6.46 6.06 6.46 6.15 104700.0 6.15
2020-06-25 6.45 6.25 6.45 6.43 31000.0 6.43
2020-06-24 6.38 6.21 6.36 6.27 57900.0 6.27
2020-06-23 6.4 6.16 6.16 6.4 41300.0 6.4
2020-06-22 6.37 5.88 6.37 6.27 67200.0 6.27
2020-06-19 6.49 5.94 6.04 6.38 177000.0 6.38
2020-06-18 5.96 5.73 5.76 5.73 17300.0 5.73
2020-06-17 5.94 5.64 5.64 5.78 12200.0 5.78
2020-06-16 5.94 5.66 5.76 5.68 8100.0 5.68
2020-06-15 5.73 5.6 5.6 5.66 14200.0 5.66
2020-06-12 5.74 5.53 5.74 5.65 17100.0 5.65
2020-06-11 6.54 5.56 6.54 5.63 74500.0 5.63
2020-06-10 6.39 5.62 5.63 6.16 134800.0 6.16
2020-06-09 5.79 5.57 5.76 5.77 6900.0 5.77
2020-06-08 5.79 5.56 5.59 5.74 35500.0 5.74
2020-06-05 5.69 5.39 5.48 5.59 60800.0 5.59
2020-06-04 5.55 5.36 5.5 5.44 8600.0 5.44
2020-06-03 5.6 5.54 5.6 5.56 9800.0 5.56
2020-06-02 5.64 5.45 5.6 5.58 40200.0 5.58
2020-06-01 5.65 5.55 5.58 5.56 27000.0 5.56
2020-05-29 5.86 5.51 5.86 5.59 9000.0 5.59
2020-05-28 5.87 5.67 5.83 5.68 5900.0 5.68
2020-05-27 5.85 5.66 5.66 5.85 5800.0 5.85
2020-05-26 5.78 5.69 5.78 5.69 3100.0 5.69
2020-05-22 5.8 5.62 5.62 5.69 5500.0 5.69
2020-05-21 5.8 5.47 5.63 5.54 41300.0 5.54
2020-05-20 6.12 5.65 5.88 5.74 44500.0 5.74
2020-05-19 6.0 5.8 6.0 5.89 16400.0 5.89
2020-05-18 5.99 5.65 5.99 5.87 46200.0 5.87
2020-05-15 6.08 5.7 6.08 5.89 38100.0 5.89
2020-05-14 6.1 5.99 6.06 6.07 11800.0 6.07
2020-05-13 6.24 5.89 6.24 6.2 53000.0 6.2
2020-05-12 6.35 5.75 6.2 5.87 69500.0 5.87
2020-05-11 6.1 5.72 5.95 5.72 15400.0 5.72
2020-05-08 5.97 5.69 5.69 5.85 9000.0 5.85
2020-05-07 5.7 5.55 5.62 5.57 3800.0 5.57
2020-05-06 5.73 5.4 5.4 5.53 1000.0 5.53
2020-05-05 5.66 5.66 5.66 5.66 400.0 5.66
2020-05-04 5.85 5.57 5.58 5.69 6800.0 5.69
2020-05-01 5.96 5.42 5.82 5.71 26200.0 5.71
2020-04-30 6.0 5.8 6.0 5.96 11200.0 5.96
2020-04-29 6.02 5.85 5.85 6.02 6800.0 6.02
2020-04-28 6.19 5.83 5.93 6.02 39600.0 6.02
2020-04-27 5.76 5.55 5.59 5.7 9200.0 5.7
2020-04-24 5.92 5.2 5.92 5.6 39100.0 5.6
2020-04-23 6.08 5.36 6.08 5.52 17300.0 5.52
2020-04-22 6.05 5.81 6.05 5.86 12200.0 5.86
2020-04-21 6.01 5.85 5.92 5.89 11000.0 5.89
2020-04-20 6.34 5.91 5.94 5.91 23100.0 5.91
2020-04-17 5.98 5.8 5.98 5.98 4800.0 5.98
2020-04-16 5.98 5.76 5.8 5.76 11600.0 5.76
2020-04-15 5.94 5.6 5.94 5.6 4500.0 5.6
2020-04-14 6.0 5.54 5.54 5.92 6000.0 5.92
2020-04-13 5.98 5.52 5.61 5.62 8700.0 5.62
2020-04-09 6.11 5.65 5.87 6.0 22300.0 6.0
2020-04-08 5.88 5.6 5.6 5.87 10400.0 5.87
2020-04-07 5.75 5.45 5.75 5.64 6900.0 5.64
2020-04-06 5.79 5.15 5.15 5.6 16200.0 5.6
2020-04-03 5.15 4.84 4.93 5.15 7000.0 5.15
2020-04-02 5.12 4.76 4.94 4.86 12600.0 4.86
2020-04-01 5.14 4.91 5.08 4.91 1600.0 4.91
2020-03-31 5.73 5.06 5.32 5.21 25800.0 5.21
2020-03-30 5.88 5.1 5.88 5.27 28500.0 5.27
2020-03-27 5.89 5.46 5.57 5.69 38800.0 5.69
2020-03-26 6.1 5.6 5.67 5.96 48900.0 5.96
2020-03-25 5.7 5.19 5.19 5.46 30800.0 5.46
2020-03-24 5.13 4.35 4.35 5.09 43300.0 5.09
2020-03-23 4.35 3.98 4.2 4.32 40500.0 4.32
2020-03-20 4.25 4.01 4.25 4.25 14200.0 4.25
2020-03-19 4.56 3.82 4.25 4.2 153200.0 4.2
2020-03-18 4.65 4.01 4.5 4.32 77600.0 4.32
2020-03-17 5.01 4.51 5.01 4.51 41700.0 4.51
2020-03-16 5.3 4.51 5.3 4.67 91600.0 4.67
2020-03-13 5.89 4.83 5.22 5.6 89000.0 5.6
2020-03-12 6.3 5.16 6.2 5.23 135100.0 5.23
2020-03-11 6.64 6.2 6.59 6.2 25000.0 6.2
2020-03-10 6.78 6.21 6.48 6.65 66600.0 6.65
2020-03-09 6.72 6.2 6.2 6.28 10300.0 6.28
2020-03-06 6.64 6.2 6.2 6.5 12500.0 6.5
2020-03-05 6.82 6.2 6.46 6.34 19500.0 6.34
2020-03-04 6.98 6.75 6.95 6.75 18500.0 6.75
2020-03-03 7.07 6.48 6.83 7.07 17100.0 7.07
2020-03-02 6.85 6.4 6.49 6.75 23700.0 6.75
2020-02-28 6.7 5.85 5.85 6.5 38900.0 6.5
2020-02-27 7.0 6.26 6.61 6.26 152300.0 6.26
2020-02-26 7.41 6.85 7.1 7.09 110100.0 7.09
2020-02-25 7.65 7.1 7.52 7.13 22100.0 7.13
2020-02-24 7.67 7.35 7.36 7.52 7900.0 7.52
2020-02-21 7.88 7.65 7.78 7.67 27900.0 7.67
2020-02-20 8.0 7.73 7.95 7.73 2700.0 7.73
2020-02-19 8.02 7.75 7.76 7.99 12200.0 7.99
2020-02-18 8.3 7.68 8.25 7.8 19200.0 7.8