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

Performant Financial (NQ: PFMT )

2.780 -0.050 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 2.940 2.940 2.860 2.910 98,796 +0.03(+1.04%)
Feb 28, 2024 2.810 2.930 2.810 2.880 128,071 +0.02(+0.70%)
Feb 27, 2024 2.760 2.870 2.711 2.860 58,841 +0.10(+3.62%)
Feb 26, 2024 2.750 2.790 2.700 2.760 32,642 -0.02(-0.72%)
Feb 23, 2024 2.740 2.790 2.720 2.780 66,917 +0.05(+1.83%)
Feb 22, 2024 2.690 2.740 2.670 2.730 102,076 +0.02(+0.74%)
Feb 21, 2024 2.780 2.810 2.700 2.710 119,094 -0.08(-2.87%)
Feb 20, 2024 2.810 2.840 2.755 2.790 165,720 -0.07(-2.45%)
Feb 16, 2024 2.820 2.940 2.775 2.860 154,228 +0.04(+1.42%)
Feb 15, 2024 2.730 2.860 2.690 2.820 164,625 +0.13(+4.83%)
Feb 14, 2024 2.630 2.710 2.630 2.690 90,524 +0.07(+2.67%)
Feb 13, 2024 2.810 2.870 2.620 2.620 191,460 -0.28(-9.66%)
Feb 12, 2024 2.900 2.940 2.860 2.900 130,860 +0.00(+0.00%)
Feb 09, 2024 2.870 2.900 2.760 2.900 234,547 +0.07(+2.47%)
Feb 08, 2024 2.840 2.900 2.750 2.830 249,315 -0.01(-0.35%)
Feb 07, 2024 2.840 2.890 2.820 2.840 100,010 +0.01(+0.35%)
Feb 06, 2024 2.790 2.870 2.754 2.830 107,775 +0.02(+0.71%)
Feb 05, 2024 2.910 3.020 2.800 2.810 132,919 -0.11(-3.77%)
Feb 02, 2024 2.860 3.060 2.860 2.920 330,169 +0.01(+0.34%)
Feb 01, 2024 2.810 2.960 2.810 2.910 178,513 +0.09(+3.19%)
Jan 31, 2024 2.840 2.910 2.800 2.820 114,959 -0.02(-0.70%)
Jan 30, 2024 2.840 2.895 2.770 2.840 68,710 -0.02(-0.70%)
Jan 29, 2024 2.820 2.900 2.810 2.860 85,836 +0.03(+1.06%)
Jan 26, 2024 2.860 2.926 2.820 2.830 72,979 -0.00(-0.18%)
Jan 25, 2024 2.860 2.870 2.778 2.835 121,471 +0.04(+1.61%)
Jan 24, 2024 2.870 2.890 2.760 2.790 122,189 -0.06(-2.11%)
Jan 23, 2024 2.860 2.900 2.750 2.850 183,319 +0.04(+1.42%)
Jan 22, 2024 2.730 2.900 2.730 2.810 174,984 +0.10(+3.69%)
Jan 19, 2024 2.720 2.730 2.620 2.710 235,666 +0.02(+0.74%)
Jan 18, 2024 2.700 2.705 2.640 2.690 137,799 +0.01(+0.37%)
Jan 17, 2024 2.710 2.750 2.650 2.680 81,917 -0.06(-2.19%)
Jan 16, 2024 2.850 2.820 2.730 2.740 100,152 -0.10(-3.52%)
Jan 12, 2024 2.840 2.880 2.811 2.840 108,483 +0.06(+2.16%)
Jan 11, 2024 2.790 2.820 2.760 2.780 103,104 -0.03(-1.07%)
Jan 10, 2024 2.810 2.850 2.750 2.810 172,046 -0.02(-0.71%)
Jan 09, 2024 2.810 2.870 2.740 2.830 75,746 -0.05(-1.74%)
Jan 08, 2024 2.840 2.950 2.810 2.880 85,525 +0.06(+2.13%)
Jan 05, 2024 2.830 2.896 2.810 2.820 123,526 -0.04(-1.40%)
Jan 04, 2024 2.900 2.920 2.820 2.860 145,909 -0.01(-0.35%)
Jan 03, 2024 3.000 3.034 2.870 2.870 209,019 -0.13(-4.33%)
Jan 02, 2024 3.080 3.145 2.980 3.000 477,186 -0.12(-4.00%)
Dec 29, 2023 3.210 3.230 3.110 3.125 233,345 -0.06(-1.73%)
Dec 28, 2023 3.050 3.250 2.950 3.180 338,728 +0.11(+3.58%)
Dec 27, 2023 3.110 3.145 3.040 3.070 222,151 -0.03(-0.97%)
Dec 26, 2023 2.940 3.160 2.880 3.100 242,270 +0.18(+6.16%)
Dec 22, 2023 2.870 2.950 2.820 2.920 90,837 +0.08(+2.82%)
Dec 21, 2023 2.840 2.860 2.760 2.840 98,905 +0.05(+1.79%)
Dec 20, 2023 2.810 2.900 2.710 2.790 113,154 -0.02(-0.71%)
Dec 19, 2023 2.900 2.900 2.780 2.810 124,990 -0.05(-1.75%)
Dec 18, 2023 2.880 2.930 2.840 2.860 91,433 -0.04(-1.38%)
Dec 15, 2023 2.930 2.940 2.770 2.900 454,645 +0.00(+0.00%)
Dec 14, 2023 2.990 3.000 2.845 2.900 210,978 -0.08(-2.68%)
Dec 13, 2023 2.810 2.990 2.810 2.980 130,896 +0.15(+5.30%)
Dec 12, 2023 2.860 2.860 2.770 2.830 80,257 -0.02(-0.70%)
Dec 11, 2023 2.930 2.940 2.840 2.850 69,663 -0.06(-2.06%)
Dec 08, 2023 2.870 2.972 2.830 2.910 68,603 +0.01(+0.34%)
Dec 07, 2023 2.850 2.920 2.780 2.900 129,276 +0.03(+1.05%)
Dec 06, 2023 2.990 2.990 2.830 2.870 115,022 -0.08(-2.71%)
Dec 05, 2023 2.990 3.010 2.930 2.950 110,824 -0.04(-1.34%)
Dec 04, 2023 3.000 3.030 2.940 2.990 147,677 -0.02(-0.66%)
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.