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

Performant Financial (NQ: PFMT )

3.170 +0.020 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 29, 2018 3.000 3.000 3.000 0 +0.11(+3.81%)
Mar 28, 2018 2.960 2.960 2.830 2.890 31,213 -0.07(-2.36%)
Mar 27, 2018 3.100 3.100 2.840 2.960 144,241 -0.13(-4.21%)
Mar 26, 2018 3.090 3.110 3.030 3.090 63,945 +0.00(+0.00%)
Mar 23, 2018 3.130 3.220 3.060 3.090 19,042 -0.03(-0.96%)
Mar 22, 2018 3.130 3.230 3.120 3.120 52,146 -0.05(-1.58%)
Mar 21, 2018 3.230 3.240 3.120 3.170 29,880 -0.06(-1.86%)
Mar 20, 2018 3.230 3.280 3.100 3.230 50,496 -0.01(-0.31%)
Mar 19, 2018 3.240 3.275 3.100 3.240 35,347 +0.00(+0.00%)
Mar 16, 2018 3.070 3.390 3.070 3.240 117,028 +0.18(+5.88%)
Mar 15, 2018 3.000 3.070 3.000 3.060 63,308 +0.04(+1.32%)
Mar 14, 2018 2.960 3.020 2.930 3.020 177,330 +0.06(+2.03%)
Mar 13, 2018 2.950 2.980 2.910 2.960 28,663 +0.01(+0.34%)
Mar 12, 2018 2.860 2.980 2.860 2.950 115,646 +0.10(+3.51%)
Mar 09, 2018 2.870 2.890 2.840 2.850 45,066 -0.03(-1.04%)
Mar 08, 2018 2.850 2.900 2.850 2.880 29,247 +0.02(+0.70%)
Mar 07, 2018 3.000 3.000 2.841 2.860 70,190 +0.13(+4.76%)
Mar 06, 2018 2.740 2.760 2.570 2.730 81,133 +0.08(+3.02%)
Mar 05, 2018 2.630 2.690 2.630 2.650 16,489 -0.02(-0.75%)
Mar 02, 2018 2.660 2.720 2.600 2.670 50,453 +0.00(+0.00%)
Mar 01, 2018 2.660 2.690 2.660 2.670 7,406 +0.00(+0.00%)
Feb 28, 2018 2.750 2.750 2.670 2.670 7,736 -0.05(-1.84%)
Feb 27, 2018 2.800 2.800 2.690 2.720 25,975 -0.08(-2.86%)
Feb 26, 2018 2.780 2.807 2.765 2.800 7,467 +0.01(+0.36%)
Feb 23, 2018 2.745 2.800 2.731 2.790 14,864 +0.02(+0.72%)
Feb 22, 2018 2.780 2.830 2.750 2.770 26,650 -0.02(-0.72%)
Feb 21, 2018 2.740 2.850 2.730 2.790 39,170 +0.05(+1.82%)
Feb 20, 2018 2.690 2.760 2.670 2.740 12,854 +0.06(+2.24%)
Feb 16, 2018 2.680 2.680 2.680 0 +0.00(+0.00%)
Feb 15, 2018 2.890 2.900 2.650 2.680 62,854 -0.18(-6.29%)
Feb 14, 2018 2.700 2.888 2.700 2.860 70,941 +0.10(+3.62%)
Feb 13, 2018 2.655 2.790 2.654 2.760 182,778 +0.10(+3.76%)
Feb 12, 2018 2.640 2.680 2.561 2.660 23,977 +0.03(+1.14%)
Feb 09, 2018 2.700 2.740 2.620 2.630 60,176 -0.05(-1.87%)
Feb 08, 2018 2.680 2.690 2.610 2.680 64,478 -0.01(-0.37%)
Feb 07, 2018 2.610 2.700 2.536 2.690 166,959 +0.13(+5.08%)
Feb 06, 2018 2.520 2.620 2.497 2.560 45,954 -0.00(-0.19%)
Feb 05, 2018 2.600 2.640 2.560 2.565 80,329 -0.02(-0.97%)
Feb 02, 2018 2.610 2.610 2.517 2.590 29,585 -0.04(-1.52%)
Feb 01, 2018 2.520 2.670 2.463 2.630 72,225 +0.08(+3.14%)
Jan 31, 2018 2.600 2.625 2.530 2.550 47,790 -0.02(-0.78%)
Jan 30, 2018 2.560 2.580 2.500 2.570 37,148 +0.02(+0.78%)
Jan 29, 2018 2.610 2.630 2.510 2.550 69,822 -0.05(-1.92%)
Jan 26, 2018 2.550 2.619 2.550 2.600 35,377 +0.01(+0.39%)
Jan 25, 2018 2.510 2.610 2.470 2.590 76,112 +0.02(+0.78%)
Jan 24, 2018 2.590 2.620 2.520 2.570 189,476 +0.00(+0.00%)
Jan 23, 2018 2.550 2.590 2.450 2.570 735,113 +0.01(+0.39%)
Jan 22, 2018 2.500 2.600 2.470 2.560 121,396 +0.05(+1.99%)
Jan 19, 2018 2.520 2.650 2.478 2.510 213,766 +0.00(+0.00%)
Jan 18, 2018 2.340 2.550 2.325 2.510 302,057 +0.14(+5.91%)
Jan 17, 2018 2.420 2.420 2.220 2.370 361,506 -0.05(-2.07%)
Jan 16, 2018 2.310 2.470 2.310 2.420 684,330 +0.11(+4.76%)
Jan 12, 2018 2.310 2.310 2.310 0 +0.37(+19.07%)
Jan 11, 2018 1.630 2.070 1.614 1.940 214,362 +0.33(+20.50%)
Jan 10, 2018 1.670 1.680 1.620 1.610 4,354 -0.01(-0.62%)
Jan 09, 2018 1.610 1.670 1.610 1.620 1,278 -0.05(-2.99%)
Jan 08, 2018 1.700 1.741 1.570 1.670 81,818 -0.07(-4.02%)
Jan 05, 2018 1.650 1.740 1.620 1.740 4,330 +0.12(+7.41%)
Jan 04, 2018 1.665 1.720 1.610 1.620 12,154 +0.01(+0.62%)
Jan 03, 2018 1.620 1.630 1.610 1.610 1,446 -0.01(-0.62%)
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.