Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Performant Financial (NQ: PFMT )

3.070 -0.050 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.8810 0.8810 0.8810 224,691 -0.01(-0.78%)
Dec 30, 2020 0.9000 0.9448 0.8734 0.8879 224,691 +0.06(+6.98%)
Dec 29, 2020 0.9000 0.9000 0.8200 0.8300 172,255 -0.07(-7.78%)
Dec 28, 2020 0.9600 0.9900 0.8500 0.9000 275,863 -0.06(-6.25%)
Dec 24, 2020 1.030 1.030 0.7650 0.9600 388,500 -0.04(-4.00%)
Dec 23, 2020 1.000 1.060 0.9700 1.000 425,275 +0.01(+1.01%)
Dec 22, 2020 0.8300 1.020 0.8300 0.9900 1,063,820 +0.17(+20.67%)
Dec 21, 2020 0.7750 0.8500 0.7650 0.8204 585,756 +0.07(+8.66%)
Dec 18, 2020 0.7457 0.8200 0.7457 0.7550 382,100 +0.01(+1.89%)
Dec 17, 2020 0.7672 0.7672 0.7409 0.7410 115,745 -0.00(-0.13%)
Dec 16, 2020 0.7500 0.7669 0.7320 0.7420 112,642 -0.02(-2.75%)
Dec 15, 2020 0.7600 0.7800 0.7350 0.7630 280,549 +0.02(+2.96%)
Dec 14, 2020 0.7500 0.7500 0.7211 0.7411 108,740 +0.00(+0.28%)
Dec 11, 2020 0.7314 0.7450 0.7301 0.7390 74,700 -0.00(-0.14%)
Dec 10, 2020 0.7420 0.7700 0.7209 0.7400 229,037 -0.00(-0.27%)
Dec 09, 2020 0.7652 0.7984 0.7401 0.7420 116,906 -0.00(-0.13%)
Dec 08, 2020 0.7599 0.7830 0.7300 0.7430 156,425 -0.02(-2.94%)
Dec 07, 2020 0.8000 0.8001 0.7510 0.7655 119,185 -0.01(-1.53%)
Dec 04, 2020 0.7900 0.8276 0.7500 0.7774 293,300 -0.01(-1.59%)
Dec 03, 2020 0.7700 0.7900 0.7500 0.7900 197,755 +0.03(+4.36%)
Dec 02, 2020 0.7584 0.7900 0.7300 0.7570 341,408 -0.00(-0.46%)
Dec 01, 2020 0.7810 0.8100 0.7500 0.7605 188,000 -0.02(-2.50%)
Nov 30, 2020 0.7900 0.8100 0.7700 0.7800 379,953 +0.01(+0.89%)
Nov 27, 2020 0.8089 0.8200 0.7650 0.7731 220,400 -0.05(-5.64%)
Nov 25, 2020 0.8200 0.8500 0.7700 0.8193 187,000 -0.00(-0.09%)
Nov 24, 2020 0.8600 0.8700 0.7500 0.8200 393,276 +0.00(+0.00%)
Nov 23, 2020 0.8800 0.8900 0.7800 0.8200 669,563 -0.06(-6.82%)
Nov 20, 2020 0.7550 0.8877 0.7550 0.8800 1,471,100 +0.12(+15.79%)
Nov 19, 2020 0.6700 0.8000 0.6500 0.7600 1,638,805 +0.11(+16.92%)
Nov 18, 2020 0.6200 0.6800 0.6000 0.6500 1,764,529 +0.03(+4.84%)
Nov 17, 2020 0.6800 0.6800 0.5800 0.6200 2,686,521 -0.04(-6.06%)
Nov 16, 2020 0.7300 0.7800 0.6600 0.6600 2,481,694 -0.04(-5.71%)
Nov 13, 2020 0.7640 0.7676 0.6980 0.7000 965,100 -0.07(-8.83%)
Nov 12, 2020 0.8161 0.8342 0.7600 0.7678 1,014,071 -0.07(-8.60%)
Nov 11, 2020 1.110 1.330 0.8300 0.8400 10,105,133 -0.10(-10.64%)
Nov 10, 2020 0.9800 1.020 0.9400 0.9400 267,891 -0.02(-2.43%)
Nov 09, 2020 1.020 1.060 0.9300 0.9634 218,866 -0.03(-3.46%)
Nov 06, 2020 1.000 1.070 0.9300 0.9979 192,500 -0.03(-3.12%)
Nov 05, 2020 1.030 1.120 0.9800 1.030 211,022 -0.02(-1.90%)
Nov 04, 2020 1.040 1.130 0.9800 1.050 912,008 +0.03(+2.94%)
Nov 03, 2020 1.070 1.150 1.000 1.020 178,383 -0.05(-4.67%)
Nov 02, 2020 1.060 1.110 1.060 1.070 124,142 +0.03(+2.88%)
Oct 30, 2020 1.060 1.090 0.9800 1.040 254,400 -0.02(-1.89%)
Oct 29, 2020 1.120 1.130 1.060 1.060 61,832 -0.03(-2.75%)
Oct 28, 2020 1.120 1.120 1.070 1.090 104,078 -0.04(-3.54%)
Oct 27, 2020 1.110 1.170 1.090 1.130 67,778 +0.01(+0.89%)
Oct 26, 2020 1.200 1.220 1.100 1.120 115,101 -0.04(-3.45%)
Oct 23, 2020 1.130 1.221 1.130 1.160 273,300 +0.00(+0.00%)
Oct 22, 2020 1.310 1.420 1.160 1.160 224,025 -0.18(-13.43%)
Oct 21, 2020 1.430 1.500 1.340 1.340 155,860 -0.13(-8.84%)
Oct 20, 2020 1.500 1.590 1.460 1.470 108,669 -0.03(-2.00%)
Oct 19, 2020 1.710 1.710 1.500 1.500 297,862 -0.24(-13.79%)
Oct 16, 2020 1.900 1.990 1.660 1.740 277,400 -0.11(-5.95%)
Oct 15, 2020 2.050 2.050 1.810 1.850 197,733 -0.21(-10.19%)
Oct 14, 2020 1.970 2.090 1.860 2.060 230,198 +0.15(+7.85%)
Oct 13, 2020 2.130 2.170 1.770 1.910 605,700 -0.12(-5.91%)
Oct 12, 2020 1.650 2.100 1.650 2.030 792,735 +0.41(+25.31%)
Oct 09, 2020 1.360 1.673 1.360 1.620 260,200 +0.27(+20.00%)
Oct 08, 2020 1.350 1.355 1.260 1.350 62,275 +0.01(+0.75%)
Oct 07, 2020 1.350 1.400 1.210 1.340 220,979 -0.01(-0.74%)
Oct 06, 2020 1.260 1.680 1.220 1.350 635,940 +0.14(+11.57%)
Oct 05, 2020 1.100 1.260 1.100 1.210 291,882 +0.11(+10.00%)
Oct 02, 2020 1.000 1.100 0.9610 1.100 109,500 +0.14(+14.88%)
Oct 01, 2020 0.9101 0.9799 0.9101 0.9575 67,156 +0.02(+1.86%)
Sep 30, 2020 0.8200 1.040 0.8000 0.9400 236,458 +0.10(+11.90%)
Sep 29, 2020 0.8564 0.9000 0.7542 0.8400 803,802 -0.18(-17.65%)
Sep 28, 2020 0.6500 1.190 0.6500 1.020 2,259,740 +0.38(+60.20%)
Sep 25, 2020 0.6362 0.6601 0.6310 0.6367 68,100 +0.02(+4.00%)
Sep 24, 2020 0.6150 0.6531 0.6115 0.6122 9,621 -0.01(-1.89%)
Sep 23, 2020 0.6011 0.6536 0.6000 0.6240 57,538 +0.02(+4.02%)
Sep 22, 2020 0.6510 0.6780 0.5999 0.5999 58,695 -0.02(-3.24%)
Sep 21, 2020 0.6000 0.7000 0.6000 0.6200 89,623 +0.02(+3.35%)
Sep 18, 2020 0.6300 0.7088 0.5999 0.5999 216,100 -0.04(-6.09%)
Sep 17, 2020 0.6907 0.7217 0.6388 0.6388 60,138 -0.02(-3.18%)
Sep 16, 2020 0.7500 0.7500 0.6598 0.6598 71,631 -0.08(-11.20%)
Sep 15, 2020 0.7400 0.7430 0.7000 0.7430 63,301 +0.00(+0.54%)
Sep 14, 2020 0.6427 0.7500 0.6200 0.7390 118,283 +0.09(+13.69%)
Sep 11, 2020 0.7100 0.7700 0.6500 0.6500 62,600 -0.04(-6.47%)
Sep 10, 2020 0.6800 0.7070 0.6701 0.6950 48,811 +0.03(+4.35%)
Sep 09, 2020 0.8000 0.8000 0.6500 0.6660 71,603 -0.12(-15.70%)
Sep 08, 2020 0.6600 0.7900 0.6200 0.7900 146,319 +0.12(+17.91%)
Sep 04, 2020 0.6600 0.6800 0.6600 0.6700 23,100 +0.01(+1.52%)
Sep 03, 2020 0.6700 0.6700 0.6250 0.6600 46,660 -0.01(-1.49%)
Sep 02, 2020 0.6100 0.6700 0.6100 0.6700 111,934 +0.05(+8.01%)
Sep 01, 2020 0.6122 0.6500 0.6100 0.6203 42,797 +0.01(+1.67%)
Aug 31, 2020 0.6300 0.6300 0.6100 0.6101 16,236 -0.03(-4.67%)
Aug 28, 2020 0.6232 0.6424 0.6232 0.6400 2,300 -0.01(-1.54%)
Aug 27, 2020 0.6500 0.6500 0.6100 0.6500 24,112 +0.00(+0.32%)
Aug 26, 2020 0.6201 0.6548 0.6201 0.6479 10,721 -0.01(-1.01%)
Aug 25, 2020 0.6500 0.6545 0.6100 0.6545 10,303 +0.00(+0.11%)
Aug 24, 2020 0.6345 0.6550 0.6020 0.6538 41,608 +0.01(+2.06%)
Aug 21, 2020 0.6195 0.6505 0.6195 0.6406 14,200 -0.01(-1.45%)
Aug 20, 2020 0.6200 0.6500 0.6000 0.6500 27,937 +0.01(+1.56%)
Aug 19, 2020 0.6300 0.6550 0.6000 0.6400 59,721 +0.01(+1.76%)
Aug 18, 2020 0.6030 0.6300 0.5838 0.6289 31,072 +0.03(+5.27%)
Aug 17, 2020 0.6000 0.6300 0.5800 0.5974 39,395 -0.01(-1.87%)
Aug 14, 2020 0.5800 0.6250 0.5600 0.6088 33,100 +0.02(+3.17%)
Aug 13, 2020 0.6000 0.6000 0.5775 0.5901 65,259 -0.01(-1.65%)
Aug 12, 2020 0.5800 0.6000 0.5500 0.6000 153,620 +0.02(+3.45%)
Aug 11, 2020 0.6200 0.6200 0.5800 0.5800 67,228 -0.02(-3.33%)
Aug 10, 2020 0.6000 0.6200 0.5600 0.6000 73,846 -0.01(-1.64%)
Aug 07, 2020 0.6051 0.6400 0.5850 0.6100 35,100 -0.00(-0.08%)
Aug 06, 2020 0.5771 0.7000 0.5751 0.6105 261,365 +0.03(+5.26%)
Aug 05, 2020 0.5900 0.5999 0.5800 0.5800 17,336 -0.02(-3.33%)
Aug 04, 2020 0.6000 0.6000 0.5900 0.6000 6,102 +0.01(+2.44%)
Aug 03, 2020 0.6000 0.6100 0.5801 0.5857 6,664 -0.00(-0.73%)
Jul 31, 2020 0.6200 0.6500 0.5900 0.5900 25,000 -0.05(-7.80%)
Jul 30, 2020 0.6500 0.6598 0.6201 0.6399 7,452 -0.01(-1.51%)
Jul 29, 2020 0.6004 0.7400 0.6004 0.6497 133,799 +0.06(+9.93%)
Jul 28, 2020 0.5839 0.6100 0.5839 0.5910 25,830 +0.01(+1.23%)
Jul 27, 2020 0.6000 0.6098 0.5811 0.5838 33,185 -0.01(-1.72%)
Jul 24, 2020 0.5900 0.6000 0.5801 0.5940 17,400 +0.01(+2.41%)
Jul 23, 2020 0.5800 0.6000 0.5800 0.5800 18,375 -0.03(-4.15%)
Jul 22, 2020 0.5951 0.6075 0.5951 0.6051 9,823 +0.01(+1.71%)
Jul 21, 2020 0.5999 0.5999 0.5949 0.5949 22,506 -0.00(-0.02%)
Jul 20, 2020 0.6100 0.6197 0.5890 0.5950 4,118 -0.01(-1.56%)
Jul 17, 2020 0.5901 0.6200 0.5900 0.6044 27,000 -0.02(-2.52%)
Jul 16, 2020 0.5900 0.6200 0.5800 0.6200 13,538 +0.02(+3.33%)
Jul 15, 2020 0.5822 0.6200 0.5822 0.6000 2,946 +0.00(+0.02%)
Jul 14, 2020 0.6130 0.6130 0.5900 0.5999 8,504 -0.01(-2.15%)
Jul 13, 2020 0.6400 0.6400 0.5900 0.6131 23,784 -0.04(-6.68%)
Jul 10, 2020 0.6250 0.6570 0.6250 0.6570 9,200 +0.01(+1.08%)
Jul 09, 2020 0.6220 0.6500 0.6220 0.6500 6,732 +0.02(+3.26%)
Jul 08, 2020 0.6618 0.6620 0.6295 0.6295 9,968 -0.01(-0.82%)
Jul 07, 2020 0.6649 0.6649 0.6200 0.6347 44,365 -0.03(-3.83%)
Jul 06, 2020 0.6650 0.6650 0.6400 0.6600 28,173 -0.01(-0.75%)
Jul 02, 2020 0.6500 0.6689 0.6500 0.6650 12,700 +0.01(+2.13%)
Jul 01, 2020 0.6505 0.6690 0.6500 0.6511 30,155 -0.00(-0.18%)
Jun 30, 2020 0.6490 0.6680 0.6340 0.6523 11,988 +0.00(+0.35%)
Jun 29, 2020 0.6300 0.6700 0.6300 0.6500 74,664 +0.00(+0.00%)
Jun 26, 2020 0.6500 0.6689 0.6500 0.6500 172,800 -0.01(-1.52%)
Jun 25, 2020 0.6579 0.6690 0.6500 0.6600 36,988 +0.00(+0.50%)
Jun 24, 2020 0.6495 0.6690 0.6301 0.6567 53,324 +0.01(+2.08%)
Jun 23, 2020 0.6250 0.6700 0.6227 0.6433 32,108 +0.02(+2.93%)
Jun 22, 2020 0.6500 0.6787 0.6201 0.6250 31,430 -0.03(-3.85%)
Jun 19, 2020 0.6805 0.6805 0.6200 0.6500 50,800 -0.00(-0.35%)
Jun 18, 2020 0.6510 0.6799 0.6500 0.6523 22,578 +0.00(+0.17%)
Jun 17, 2020 0.6701 0.6800 0.6500 0.6512 30,275 -0.02(-2.81%)
Jun 16, 2020 0.6612 0.6994 0.6400 0.6700 28,429 +0.01(+2.24%)
Jun 15, 2020 0.6900 0.6900 0.6400 0.6553 37,185 -0.01(-1.46%)
Jun 12, 2020 0.6400 0.6800 0.6400 0.6650 40,400 +0.01(+1.23%)
Jun 11, 2020 0.6463 0.6730 0.6200 0.6569 133,284 -0.00(-0.17%)
Jun 10, 2020 0.6800 0.7000 0.6201 0.6580 75,888 -0.01(-1.79%)
Jun 09, 2020 0.6500 0.6800 0.6200 0.6700 148,691 +0.02(+3.08%)
Jun 08, 2020 0.6500 0.7000 0.6182 0.6500 65,463 +0.01(+1.56%)
Jun 05, 2020 0.5900 0.6400 0.5900 0.6400 80,400 +0.03(+4.92%)
Jun 04, 2020 0.6200 0.6300 0.5900 0.6100 47,069 +0.00(+0.00%)
Jun 03, 2020 0.6000 0.6400 0.5901 0.6100 50,559 +0.02(+2.78%)
Jun 02, 2020 0.5702 0.6400 0.5401 0.5935 133,711 +0.02(+4.10%)
Jun 01, 2020 0.5950 0.6176 0.5400 0.5701 183,246 -0.03(-4.98%)
May 29, 2020 0.6109 0.6376 0.5800 0.6000 150,300 +0.00(+0.00%)
May 28, 2020 0.6701 0.7200 0.5836 0.6000 125,703 -0.08(-11.74%)
May 27, 2020 0.7350 0.7350 0.6495 0.6798 146,296 -0.03(-3.56%)
May 26, 2020 0.7094 0.7490 0.6800 0.7049 219,495 -0.02(-2.48%)
May 22, 2020 0.7500 0.7500 0.6800 0.7228 247,700 +0.03(+4.75%)
May 21, 2020 0.7500 0.7500 0.6900 0.6900 121,991 -0.03(-3.63%)
May 20, 2020 0.7000 0.7904 0.6272 0.7160 371,096 -0.06(-8.21%)
May 19, 2020 0.8100 0.8600 0.7000 0.7800 608,075 +0.02(+2.63%)
May 18, 2020 0.7000 0.8200 0.7000 0.7600 164,531 +0.06(+8.59%)
May 15, 2020 0.7000 0.7349 0.6507 0.6999 19,200 -0.04(-4.76%)
May 14, 2020 0.7250 0.7350 0.7000 0.7349 25,331 +0.03(+4.34%)
May 13, 2020 0.7300 0.7302 0.7000 0.7043 11,148 -0.02(-2.17%)
May 12, 2020 0.6900 0.7756 0.6900 0.7199 43,435 +0.04(+5.87%)
May 11, 2020 0.7600 0.7600 0.6749 0.6800 49,748 -0.11(-13.65%)
May 08, 2020 0.7262 0.7875 0.7262 0.7875 14,500 -0.00(-0.32%)
May 07, 2020 0.7600 0.8000 0.6900 0.7900 27,820 +0.02(+2.60%)
May 06, 2020 0.7700 0.7700 0.6900 0.7700 127,234 +0.01(+1.38%)
May 05, 2020 0.7149 0.7700 0.7100 0.7595 80,201 +0.07(+9.52%)
May 04, 2020 0.7200 0.7200 0.6827 0.6935 12,320 +0.04(+6.69%)
May 01, 2020 0.6800 0.7298 0.6500 0.6500 81,100 -0.05(-7.14%)
Apr 30, 2020 0.7000 0.7419 0.7000 0.7000 28,579 -0.02(-2.44%)
Apr 29, 2020 0.7314 0.7314 0.7050 0.7175 5,260 -0.00(-0.35%)
Apr 28, 2020 0.7350 0.7350 0.7050 0.7200 1,263 +0.00(+0.00%)
Apr 27, 2020 0.7000 0.7399 0.7000 0.7200 5,819 +0.02(+2.86%)
Apr 24, 2020 0.7400 0.7400 0.6938 0.7000 18,400 -0.03(-4.11%)
Apr 23, 2020 0.7300 0.7500 0.6000 0.7300 766,923 -0.04(-5.07%)
Apr 22, 2020 0.7690 0.7690 0.7690 0.7690 323 +0.00(+0.00%)
Apr 21, 2020 0.7700 0.7700 0.7690 0.7690 569 +0.04(+5.34%)
Apr 20, 2020 0.7400 0.7700 0.7300 0.7300 24,304 -0.01(-1.19%)
Apr 17, 2020 0.7301 0.7550 0.7300 0.7388 10,800 +0.05(+7.07%)
Apr 16, 2020 0.7148 0.7148 0.6151 0.6900 23,149 +0.03(+4.17%)
Apr 15, 2020 0.7148 0.7148 0.6020 0.6624 20,462 -0.05(-6.70%)
Apr 14, 2020 0.8000 0.8000 0.7000 0.7100 49,944 -0.02(-2.74%)
Apr 13, 2020 0.7261 0.8000 0.7261 0.7300 19,629 +0.02(+2.82%)
Apr 09, 2020 0.7600 0.8280 0.6901 0.7100 13,900 -0.01(-0.93%)
Apr 08, 2020 0.7245 0.7970 0.6950 0.7167 41,644 +0.03(+3.87%)
Apr 07, 2020 0.7500 0.7500 0.6500 0.6900 28,973 +0.04(+5.83%)
Apr 06, 2020 0.7035 0.7580 0.6500 0.6520 21,716 -0.01(-1.21%)
Apr 03, 2020 0.7606 0.7606 0.6540 0.6600 2,900 -0.06(-8.68%)
Apr 02, 2020 0.8265 0.8400 0.6900 0.7227 45,427 -0.03(-3.64%)
Apr 01, 2020 0.8400 0.8550 0.7500 0.7500 19,781 -0.15(-16.67%)
Mar 31, 2020 0.8100 0.9000 0.8100 0.9000 29,206 +0.10(+12.50%)
Mar 30, 2020 0.8300 0.8501 0.8000 0.8000 8,626 -0.00(-0.01%)
Mar 27, 2020 0.8500 0.8500 0.7500 0.8001 8,200 -0.05(-5.87%)
Mar 26, 2020 0.8600 0.9000 0.7300 0.8500 51,663 +0.03(+3.63%)
Mar 25, 2020 0.9400 0.9404 0.8201 0.8202 19,316 -0.07(-8.28%)
Mar 24, 2020 0.9000 0.9500 0.7200 0.8942 3,305,321 -0.01(-0.64%)
Mar 23, 2020 0.9000 0.9000 0.8812 0.9000 1,748 +0.10(+12.50%)
Mar 20, 2020 0.9000 0.9000 0.8000 0.8000 14,900 -0.10(-11.11%)
Mar 19, 2020 0.8500 0.9000 0.8500 0.9000 2,920 +0.00(+0.00%)
Mar 18, 2020 0.9500 1.080 0.8900 0.9000 50,728 +0.00(+0.00%)
Mar 17, 2020 1.090 1.090 0.8945 0.9000 9,004 +0.05(+5.88%)
Mar 16, 2020 0.8399 0.9600 0.8040 0.8500 2,796 +0.01(+1.19%)
Mar 13, 2020 0.9500 1.040 0.8000 0.8400 114,500 -0.14(-14.29%)
Mar 12, 2020 0.9500 1.100 0.8543 0.9800 1,035,250 +0.03(+3.16%)
Mar 11, 2020 1.020 1.060 0.9500 0.9500 33,134 -0.04(-4.28%)
Mar 10, 2020 0.9500 1.018 0.9500 0.9925 21,760 -0.01(-0.75%)
Mar 09, 2020 0.9500 1.000 0.9500 1.000 273 +0.03(+3.11%)
Mar 06, 2020 1.020 1.020 0.9698 0.9698 4,200 -0.05(-4.92%)
Mar 05, 2020 0.9500 1.020 0.9500 1.020 1,735 +0.07(+7.36%)
Mar 04, 2020 0.9700 1.020 0.9501 0.9501 1,816 -0.07(-6.85%)
Mar 03, 2020 0.9500 1.020 0.9500 1.020 803 +0.07(+7.37%)
Mar 02, 2020 0.9900 1.020 0.9500 0.9500 1,242 -0.06(-6.11%)
Feb 28, 2020 1.001 1.020 1.000 1.012 31,000 -0.01(-0.80%)
Feb 27, 2020 1.020 1.037 1.000 1.020 13,410 +0.00(+0.00%)
Feb 26, 2020 1.020 1.020 1.020 1.020 112 -0.13(-11.30%)
Feb 25, 2020 1.150 1.164 1.150 1.150 1,653 -0.01(-0.79%)
Feb 24, 2020 1.155 1.159 1.155 1.159 469 -0.02(-1.76%)
Feb 21, 2020 1.180 1.180 1.180 1.180 1,800 +0.01(+0.85%)
Feb 20, 2020 1.200 1.200 1.170 1.170 9,450 +0.00(+0.00%)
Feb 19, 2020 1.160 1.170 1.150 1.170 1,803 +0.04(+3.54%)
Feb 18, 2020 1.160 1.160 1.130 1.130 6,934 -0.06(-5.29%)
Feb 14, 2020 1.200 1.200 1.068 1.193 24,100 +0.03(+2.85%)
Feb 13, 2020 1.160 1.160 1.160 23 +0.00(+0.00%)
Feb 12, 2020 1.200 1.200 1.091 1.160 1,300 -0.02(-1.69%)
Feb 11, 2020 1.180 1.180 1.180 17 +0.00(+0.00%)
Feb 10, 2020 1.150 1.183 1.021 1.180 4,789 +0.04(+3.51%)
Feb 07, 2020 1.100 1.190 1.100 1.140 3,500 +0.05(+4.59%)
Feb 06, 2020 1.090 1.090 1.090 122 +0.00(+0.00%)
Feb 05, 2020 1.019 1.090 1.019 1.090 791 +0.09(+9.00%)
Feb 04, 2020 0.9900 1.110 0.9899 1.000 15,491 +0.05(+5.26%)
Feb 03, 2020 0.9500 1.000 0.9500 0.9500 3,215 -0.05(-4.99%)
Jan 31, 2020 0.9500 1.000 0.9500 0.9999 1,600 +0.06(+6.37%)
Jan 30, 2020 0.9678 1.015 0.9400 0.9400 21,549 +0.01(+1.08%)
Jan 29, 2020 1.070 1.070 0.8800 0.9300 54,104 -0.21(-18.41%)
Jan 28, 2020 1.180 1.200 1.074 1.140 4,082 +0.05(+4.58%)
Jan 27, 2020 1.100 1.200 1.090 1.090 25,241 -0.06(-5.22%)
Jan 24, 2020 1.150 1.150 1.150 1.150 700 +0.02(+1.77%)
Jan 23, 2020 1.160 1.200 1.130 1.130 40,652 -0.01(-0.88%)
Jan 22, 2020 1.120 1.200 1.101 1.140 17,356 -0.04(-3.39%)
Jan 21, 2020 1.110 1.180 1.100 1.180 17,828 +0.08(+7.27%)
Jan 17, 2020 1.073 1.100 1.073 1.100 13,800 +0.00(+0.00%)
Jan 16, 2020 1.100 1.100 1.070 1.100 1,951 +0.04(+3.77%)
Jan 15, 2020 1.100 1.100 1.060 1.060 8,504 -0.06(-5.36%)
Jan 14, 2020 1.050 1.120 1.050 1.120 1,243 +0.11(+10.89%)
Jan 13, 2020 1.010 1.010 1.010 314 +0.00(+0.00%)
Jan 10, 2020 1.200 1.200 1.010 1.010 103,900 -0.15(-12.93%)
Jan 09, 2020 1.160 1.166 1.160 1.160 2,176 +0.05(+4.50%)
Jan 08, 2020 1.130 1.130 1.100 1.110 12,427 -0.01(-0.89%)
Jan 07, 2020 1.120 1.120 1.100 1.120 11,792 +0.01(+0.90%)
Jan 06, 2020 1.090 1.135 1.090 1.110 31,523 +0.00(+0.00%)
Jan 03, 2020 1.120 1.150 1.090 1.110 60,400 -0.01(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.