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

Performant Financial (NQ: PFMT )

2.970 -0.010 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
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.