Perma-Fix Inc

PESI
🏛️ usa →
9.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.94 8.00 7.60 7.86 0.0M
2023-12-28 7.49 7.90 7.49 7.80 0.0M
2023-12-27 7.87 7.97 7.62 7.68 0.0M
2023-12-26 7.46 7.98 7.38 7.84 0.0M
2023-12-22 7.58 7.82 7.45 7.59 0.0M
2023-12-21 7.63 8.00 7.41 7.51 0.1M
2023-12-20 7.99 8.00 7.43 7.63 0.0M
2023-12-19 8.33 8.33 7.65 7.87 0.0M
2023-12-18 8.31 8.61 8.20 8.47 0.1M
2023-12-15 8.10 8.52 8.05 8.36 0.1M
2023-12-14 7.58 8.16 7.30 8.07 0.1M
2023-12-13 7.75 7.81 7.28 7.38 0.0M
2023-12-12 8.02 8.10 7.84 7.84 0.0M
2023-12-11 8.12 8.33 8.02 8.07 0.0M
2023-12-08 7.92 8.31 7.69 8.10 0.0M
2023-12-07 7.72 7.88 7.51 7.81 0.0M
2023-12-06 7.94 8.14 7.56 7.73 0.0M
2023-12-05 7.63 7.90 7.37 7.74 0.0M
2023-12-04 7.16 7.58 7.03 7.43 0.1M
2023-12-01 7.28 7.28 6.85 7.09 0.1M
2023-11-30 7.45 7.63 7.06 7.29 0.1M
2023-11-29 6.95 7.84 6.95 7.56 0.2M
2023-11-28 8.35 8.44 6.51 6.60 0.5M
2023-11-27 8.22 8.75 8.11 8.41 0.0M
2023-11-24 8.19 8.29 8.05 8.06 0.0M
2023-11-22 8.03 8.12 7.91 7.94 0.0M
2023-11-21 7.95 8.26 7.70 8.12 0.0M
2023-11-20 7.88 8.04 7.75 7.87 0.0M
2023-11-17 7.68 8.16 7.49 8.08 0.0M
2023-11-16 7.69 7.76 7.29 7.56 0.0M
2023-11-15 8.05 8.36 7.81 7.93 0.1M
2023-11-14 7.78 8.31 7.56 8.20 0.1M
2023-11-13 7.62 7.94 7.38 7.70 0.0M
2023-11-10 7.17 7.89 7.02 7.76 0.1M
2023-11-09 7.48 7.67 6.95 7.06 0.1M
2023-11-08 7.76 7.83 7.35 7.49 0.0M
2023-11-07 7.64 7.96 7.42 7.62 0.0M
2023-11-06 8.27 8.28 7.61 7.65 0.1M
2023-11-03 9.01 9.01 8.30 8.30 0.0M
2023-11-02 8.61 9.39 7.53 8.46 0.2M
2023-11-01 9.37 9.42 8.97 8.97 0.0M
2023-10-31 8.96 9.38 8.91 9.30 0.0M
2023-10-30 8.81 9.13 8.58 9.01 0.1M
2023-10-27 8.98 9.03 8.78 8.79 0.0M
2023-10-26 8.75 9.11 8.59 8.96 0.0M
2023-10-25 9.00 9.06 8.71 8.72 0.0M
2023-10-24 8.90 9.35 8.90 8.94 0.1M
2023-10-23 9.10 9.15 8.60 8.91 0.1M
2023-10-20 9.59 9.79 9.03 9.10 0.0M
2023-10-19 9.67 9.86 9.52 9.62 0.0M
2023-10-18 10.28 10.28 9.51 9.61 0.0M
2023-10-17 9.47 10.50 9.46 10.29 0.1M
2023-10-16 9.74 10.00 9.55 9.59 0.0M
2023-10-13 9.71 9.82 9.61 9.80 0.0M
2023-10-12 9.99 9.99 9.46 9.56 0.0M
2023-10-11 10.05 10.19 9.80 10.03 0.0M
2023-10-10 10.24 10.37 9.91 9.97 0.1M
2023-10-09 10.41 10.46 10.13 10.27 0.0M
2023-10-06 10.11 10.47 9.94 10.29 0.0M
2023-10-05 10.50 10.50 10.20 10.20 0.0M
2023-10-04 10.19 10.72 10.00 10.57 0.1M
2023-10-03 10.03 10.37 9.90 10.23 0.1M
2023-10-02 10.56 10.56 9.98 10.12 0.1M
2023-09-29 10.40 10.58 10.19 10.45 0.0M
2023-09-28 10.69 10.77 10.25 10.34 0.2M
2023-09-27 10.75 10.98 10.62 10.74 0.0M
2023-09-26 10.92 10.92 10.52 10.60 0.0M
2023-09-25 10.25 11.17 10.25 11.02 0.1M
2023-09-22 10.17 10.67 10.07 10.24 0.1M
2023-09-21 10.49 10.56 10.21 10.25 0.1M
2023-09-20 11.23 11.23 10.21 10.60 0.1M
2023-09-19 11.85 11.85 11.05 11.30 0.0M
2023-09-18 11.26 11.98 11.26 11.92 0.0M
2023-09-15 12.50 12.50 11.26 11.38 0.1M
2023-09-14 12.19 12.69 12.05 12.57 0.0M
2023-09-13 12.14 12.23 11.70 12.01 0.0M
2023-09-12 11.95 12.39 11.88 12.09 0.0M
2023-09-11 11.96 12.33 11.85 11.86 0.0M
2023-09-08 11.82 12.00 11.73 11.86 0.0M
2023-09-07 11.78 12.02 11.50 11.87 0.0M
2023-09-06 12.31 12.38 11.88 11.96 0.0M
2023-09-05 12.47 12.58 12.04 12.44 0.0M
2023-09-01 12.42 12.88 12.40 12.52 0.0M
2023-08-31 13.26 13.26 12.38 12.48 0.1M
2023-08-30 12.98 13.87 12.98 13.40 0.1M
2023-08-29 12.21 12.93 12.21 12.88 0.0M
2023-08-28 12.00 12.40 11.96 12.26 0.0M
2023-08-25 11.93 11.97 11.55 11.87 0.0M
2023-08-24 12.42 12.43 11.75 11.88 0.0M
2023-08-23 12.22 12.57 12.10 12.31 0.0M
2023-08-22 12.93 12.93 12.31 12.31 0.1M
2023-08-21 12.61 13.10 12.57 12.78 0.1M
2023-08-18 12.14 12.69 11.91 12.61 0.0M
2023-08-17 12.53 12.75 12.18 12.20 0.1M
2023-08-16 12.37 12.56 12.12 12.41 0.0M
2023-08-15 12.50 12.52 12.03 12.26 0.0M
2023-08-14 12.22 12.89 12.17 12.50 0.1M
2023-08-11 12.04 12.39 11.82 12.09 0.0M
2023-08-10 11.98 12.23 11.77 12.04 0.1M
2023-08-09 11.72 11.96 11.50 11.93 0.1M
2023-08-08 11.11 11.68 10.91 11.59 0.1M
2023-08-07 10.03 11.18 9.97 11.12 0.2M
2023-08-04 9.50 10.13 9.46 9.80 0.1M
2023-08-03 9.10 9.62 9.10 9.46 0.1M
2023-08-02 9.34 9.35 8.81 9.10 0.1M
2023-08-01 10.00 10.14 9.60 9.66 0.0M
2023-07-31 9.03 9.95 9.03 9.79 0.0M
2023-07-28 8.99 8.99 8.73 8.97 0.1M
2023-07-27 8.94 9.00 8.75 8.75 0.0M
2023-07-26 8.83 8.97 8.81 8.85 0.1M
2023-07-25 9.21 9.30 8.89 8.94 0.1M
2023-07-24 9.23 9.48 9.12 9.20 0.1M
2023-07-21 9.73 9.73 9.23 9.25 0.1M
2023-07-20 9.80 9.91 9.54 9.54 0.0M
2023-07-19 10.04 10.10 9.75 9.81 0.0M
2023-07-18 10.02 10.14 9.81 9.94 0.0M
2023-07-17 9.75 10.07 9.75 10.02 0.0M
2023-07-14 10.04 10.04 9.63 9.75 0.0M
2023-07-13 9.87 10.21 9.67 9.98 0.0M
2023-07-12 10.17 10.27 9.83 9.86 0.0M
2023-07-11 10.18 10.25 9.38 9.87 0.1M
2023-07-10 10.75 10.75 10.18 10.23 0.1M
2023-07-07 10.43 10.75 10.36 10.66 0.0M
2023-07-06 10.60 10.60 10.37 10.43 0.0M
2023-07-05 10.47 10.87 10.43 10.69 0.0M
2023-07-03 10.89 10.99 10.53 10.58 0.0M
2023-06-30 11.10 11.13 10.93 10.98 0.0M
2023-06-29 11.00 11.27 10.91 11.07 0.1M
2023-06-28 11.07 11.30 10.95 11.10 0.1M
2023-06-27 11.00 11.60 10.97 11.19 0.0M
2023-06-26 11.30 11.41 10.86 11.20 0.0M
2023-06-23 10.93 11.68 10.93 11.20 0.1M
2023-06-22 11.11 11.33 10.94 11.00 0.1M
2023-06-21 11.10 11.38 10.88 11.12 0.0M
2023-06-20 11.00 11.19 10.84 11.05 0.1M
2023-06-16 11.38 11.59 10.70 10.99 0.0M
2023-06-15 11.37 11.74 11.22 11.33 0.1M
2023-06-14 11.80 11.98 11.09 11.39 0.1M
2023-06-13 11.19 11.87 11.14 11.76 0.0M
2023-06-12 12.03 12.03 11.21 11.32 0.1M
2023-06-09 12.36 12.47 11.76 12.00 0.1M
2023-06-08 11.44 12.39 11.09 12.28 0.1M
2023-06-07 11.00 11.40 10.88 11.40 0.1M
2023-06-06 11.00 11.10 10.89 10.95 0.0M
2023-06-05 11.69 11.69 10.42 11.00 0.1M
2023-06-02 11.37 11.60 11.16 11.60 0.1M
2023-06-01 10.87 11.35 10.78 11.34 0.1M
2023-05-31 11.33 11.41 10.77 10.80 0.1M
2023-05-30 11.54 11.55 11.29 11.42 0.0M
2023-05-26 11.04 11.82 11.04 11.54 0.1M
2023-05-25 10.97 11.37 10.81 10.92 0.1M
2023-05-24 11.20 11.32 10.92 11.11 0.0M
2023-05-23 11.11 11.50 11.11 11.30 0.0M
2023-05-22 10.81 11.82 10.80 11.05 0.1M
2023-05-19 11.23 11.35 10.82 10.87 0.1M
2023-05-18 11.46 11.46 10.90 11.29 0.0M
2023-05-17 11.67 11.81 11.28 11.46 0.1M
2023-05-16 11.03 11.86 11.00 11.66 0.1M
2023-05-15 10.58 11.33 10.35 11.33 0.2M
2023-05-12 10.00 10.54 9.86 10.23 0.1M
2023-05-11 10.00 10.00 9.45 9.92 0.1M
2023-05-10 9.04 10.33 8.77 9.89 0.2M
2023-05-09 8.60 9.04 8.20 8.69 0.1M
2023-05-08 9.02 9.47 8.93 9.18 0.1M
2023-05-05 8.63 8.98 8.63 8.90 0.0M
2023-05-04 8.74 9.01 8.58 8.59 0.0M
2023-05-03 8.52 8.87 8.40 8.84 0.1M
2023-05-02 8.52 8.58 7.93 8.41 0.1M
2023-05-01 9.08 9.10 8.39 8.60 0.1M
2023-04-28 8.78 9.12 8.56 9.08 0.1M
2023-04-27 8.46 8.99 8.40 8.77 0.1M
2023-04-26 8.10 8.65 8.10 8.44 0.1M
2023-04-25 8.15 8.22 7.87 8.16 0.1M
2023-04-24 8.05 8.35 8.05 8.23 0.1M
2023-04-21 7.88 8.19 7.88 8.02 0.0M
2023-04-20 7.96 8.17 7.75 8.01 0.1M
2023-04-19 7.93 8.22 7.93 8.04 0.1M
2023-04-18 8.54 8.65 7.94 7.99 0.1M
2023-04-17 8.13 8.87 8.02 8.54 0.3M
2023-04-14 9.07 9.08 7.52 8.25 0.9M
2023-04-13 11.76 11.90 8.79 9.77 0.5M
2023-04-12 12.00 12.22 11.68 11.76 0.1M
2023-04-11 11.70 12.00 11.68 12.00 0.1M
2023-04-10 11.44 11.70 11.02 11.68 0.1M
2023-04-06 11.32 11.60 11.32 11.45 0.1M
2023-04-05 12.30 12.30 10.62 11.40 0.2M
2023-04-04 11.38 12.60 11.27 12.17 0.3M
2023-04-03 11.70 11.70 11.00 11.27 0.1M
2023-03-31 11.70 11.94 11.35 11.78 0.1M
2023-03-30 11.53 11.98 11.23 11.70 0.1M
2023-03-29 12.00 12.00 10.80 11.35 0.3M
2023-03-28 11.00 12.00 10.48 12.00 0.3M
2023-03-27 10.85 11.50 10.75 10.98 0.3M
2023-03-24 9.22 10.53 9.13 10.39 0.2M
2023-03-23 8.59 9.68 7.71 9.28 0.3M
2023-03-22 8.93 9.00 8.56 9.00 0.1M
2023-03-21 9.13 9.22 8.82 9.10 0.1M
2023-03-20 9.00 9.29 8.60 8.96 0.3M
2023-03-17 8.78 8.94 8.49 8.90 0.2M
2023-03-16 8.40 8.78 8.31 8.78 0.1M
2023-03-15 8.35 8.49 8.06 8.49 0.1M
2023-03-14 8.65 8.65 8.04 8.31 0.1M
2023-03-13 8.17 8.96 8.17 8.61 0.2M
2023-03-10 7.40 8.17 7.38 8.15 0.2M
2023-03-09 7.29 7.48 7.14 7.38 0.0M
2023-03-08 7.85 7.87 6.93 7.24 0.1M
2023-03-07 6.85 7.86 6.85 7.76 0.4M
2023-03-06 6.82 6.91 6.40 6.76 0.1M
2023-03-03 6.90 7.02 6.83 6.83 0.0M
2023-03-02 6.90 7.04 6.90 6.90 0.0M
2023-03-01 7.00 7.08 6.90 6.92 0.0M
2023-02-28 7.03 7.25 6.90 6.98 0.1M
2023-02-27 6.79 7.08 6.79 7.03 0.0M
2023-02-24 6.80 7.04 6.70 6.83 0.0M
2023-02-23 6.94 6.94 6.70 6.86 0.0M
2023-02-22 6.68 7.02 6.67 6.94 0.1M
2023-02-21 6.80 6.80 6.64 6.69 0.0M
2023-02-17 6.85 6.93 6.22 6.83 0.1M
2023-02-16 6.40 6.94 6.30 6.93 0.1M
2023-02-15 6.46 6.62 6.21 6.43 0.1M
2023-02-14 6.52 6.89 6.35 6.64 0.2M
2023-02-13 6.07 6.50 6.03 6.35 0.2M
2023-02-10 6.04 6.04 5.95 6.02 0.0M
2023-02-09 6.07 6.08 5.90 6.03 0.1M
2023-02-08 6.00 6.25 6.00 6.06 0.2M
2023-02-07 5.88 6.06 5.85 6.05 0.1M
2023-02-06 5.73 6.20 5.60 5.83 0.1M
2023-02-03 5.44 5.65 5.22 5.57 0.2M
2023-02-02 4.84 5.05 4.80 5.05 0.1M
2023-02-01 4.20 4.87 4.20 4.71 0.1M
2023-01-31 3.94 4.24 3.94 4.15 0.1M
2023-01-30 3.93 3.93 3.87 3.87 0.0M
2023-01-27 3.89 3.95 3.89 3.93 0.0M
2023-01-26 3.91 3.92 3.89 3.89 0.0M
2023-01-25 3.92 3.92 3.89 3.89 0.0M
2023-01-24 3.88 3.91 3.88 3.90 0.0M
2023-01-23 3.84 3.91 3.71 3.81 0.0M
2023-01-20 3.90 3.91 3.88 3.88 0.0M
2023-01-19 3.92 3.95 3.81 3.95 0.0M
2023-01-18 3.96 4.02 3.85 3.86 0.0M
2023-01-17 3.96 4.01 3.96 4.00 0.1M
2023-01-13 3.98 3.98 3.85 3.95 0.0M
2023-01-12 3.86 4.01 3.86 3.96 0.0M
2023-01-11 3.93 4.06 3.84 3.89 0.0M
2023-01-10 4.13 4.13 3.89 4.09 0.1M
2023-01-09 4.09 4.09 3.95 4.00 0.0M
2023-01-06 3.62 4.32 3.60 3.95 0.1M
2023-01-05 3.56 3.69 3.56 3.69 0.0M
2023-01-04 3.68 3.68 3.62 3.64 0.0M
2023-01-03 3.65 3.66 3.64 3.66 0.0M