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 (%)
Jul 29, 2016 2.180 2.180 2.050 2.100 20,244 +0.06(+2.94%)
Jul 28, 2016 2.030 2.200 1.930 2.040 45,778 -0.02(-0.97%)
Jul 27, 2016 2.220 2.220 2.060 2.060 26,105 -0.10(-4.63%)
Jul 26, 2016 2.000 2.230 2.000 2.160 25,429 -0.06(-2.70%)
Jul 25, 2016 2.140 2.240 2.130 2.220 14,911 +0.05(+2.30%)
Jul 22, 2016 2.225 2.280 2.150 2.170 14,635 -0.07(-3.13%)
Jul 21, 2016 2.240 2.290 2.061 2.240 87,873 -0.03(-1.32%)
Jul 20, 2016 2.200 2.300 2.160 2.270 73,540 +0.10(+4.61%)
Jul 19, 2016 2.080 2.200 2.070 2.170 92,426 +0.14(+6.90%)
Jul 18, 2016 1.900 2.070 1.880 2.030 112,146 +0.16(+8.56%)
Jul 15, 2016 1.780 1.900 1.780 1.870 45,549 +0.08(+4.47%)
Jul 14, 2016 1.850 1.850 1.690 1.790 188,677 +0.05(+2.87%)
Jul 13, 2016 1.800 1.800 1.670 1.740 19,150 +0.08(+4.82%)
Jul 12, 2016 1.660 1.730 1.654 1.660 41,837 +0.02(+1.22%)
Jul 11, 2016 1.630 1.650 1.610 1.640 21,384 +0.05(+3.14%)
Jul 08, 2016 1.570 1.670 1.670 1.590 202,914 -0.08(-4.79%)
Jul 07, 2016 1.660 1.700 1.510 1.670 82,135 -0.10(-5.65%)
Jul 05, 2016 1.620 1.920 1.620 1.770 351,999 +0.15(+9.26%)
Jul 01, 2016 1.630 1.620 1.620 1.620 90,700 +0.00(+0.00%)
Jun 30, 2016 1.650 1.750 1.620 1.620 62,066 -0.08(-4.71%)
Jun 29, 2016 1.700 1.720 1.670 1.700 59,343 +0.09(+5.59%)
Jun 28, 2016 1.620 1.700 1.570 1.610 67,058 +0.00(+0.00%)
Jun 27, 2016 1.660 1.760 1.610 1.610 18,580 -0.04(-2.42%)
Jun 24, 2016 1.670 1.680 1.610 1.650 24,328 -0.03(-1.79%)
Jun 23, 2016 1.630 1.740 1.620 1.680 20,490 +0.06(+3.70%)
Jun 22, 2016 1.650 1.670 1.620 1.620 13,141 +0.01(+0.62%)
Jun 21, 2016 1.660 1.660 1.610 1.610 15,246 +0.00(+0.00%)
Jun 20, 2016 1.620 1.650 1.580 1.610 125,636 -0.02(-1.23%)
Jun 17, 2016 1.620 1.670 1.605 1.630 97,408 +0.01(+0.62%)
Jun 16, 2016 1.660 1.670 1.540 1.620 253,266 -0.03(-1.82%)
Jun 15, 2016 1.660 1.670 1.620 1.650 29,052 +0.00(+0.00%)
Jun 14, 2016 1.680 1.690 1.620 1.650 132,079 +0.00(+0.00%)
Jun 13, 2016 1.640 1.710 1.600 1.650 21,492 +0.01(+0.61%)
Jun 10, 2016 1.640 1.650 1.560 1.640 53,569 -0.02(-1.20%)
Jun 09, 2016 1.760 1.790 1.620 1.660 47,797 -0.07(-4.05%)
Jun 08, 2016 1.760 1.800 1.660 1.730 58,562 -0.03(-1.70%)
Jun 07, 2016 1.780 1.920 1.700 1.760 72,378 -0.02(-1.12%)
Jun 06, 2016 1.810 1.860 1.770 1.780 296,693 -0.04(-2.20%)
Jun 03, 2016 1.810 1.870 1.800 1.820 18,448 +0.01(+0.55%)
Jun 02, 2016 1.910 1.910 1.810 1.810 6,509 +0.00(+0.00%)
Jun 01, 2016 1.780 1.820 1.700 1.810 44,303 +0.04(+2.26%)
May 31, 2016 1.750 1.790 1.720 1.770 17,826 +0.04(+2.31%)
May 27, 2016 1.750 1.730 1.730 1.730 10,300 -0.01(-0.57%)
May 26, 2016 1.740 1.740 1.700 1.740 4,428 +0.03(+1.75%)
May 25, 2016 1.670 1.740 1.660 1.710 17,668 +0.08(+5.23%)
May 24, 2016 1.610 1.655 1.550 1.625 284,254 +0.00(+0.31%)
May 23, 2016 1.680 1.690 1.595 1.620 163,713 +0.00(+0.00%)
May 20, 2016 1.680 1.760 1.660 1.620 87,551 -0.04(-2.41%)
May 19, 2016 1.600 1.670 1.590 1.660 124,293 +0.03(+1.84%)
May 18, 2016 1.680 1.680 1.600 1.630 105,193 -0.03(-1.81%)
May 17, 2016 1.570 1.690 1.560 1.660 138,845 +0.07(+4.40%)
May 16, 2016 1.610 1.690 1.540 1.590 37,945 -0.04(-2.45%)
May 13, 2016 1.520 1.630 1.520 1.630 131,355 +0.08(+5.16%)
May 12, 2016 1.570 1.590 1.520 1.550 110,913 -0.02(-1.27%)
May 11, 2016 1.580 1.660 1.510 1.570 50,930 -0.03(-1.88%)
May 10, 2016 1.660 1.730 1.600 1.600 23,940 -0.02(-1.23%)
May 09, 2016 1.690 1.760 1.620 1.620 72,312 -0.07(-4.14%)
May 06, 2016 1.700 1.800 1.620 1.690 108,734 -0.01(-0.59%)
May 05, 2016 1.720 1.880 1.700 1.700 158,824 -0.04(-2.30%)
May 04, 2016 1.760 1.800 1.700 1.740 18,110 -0.01(-0.57%)
May 03, 2016 1.875 1.875 1.720 1.750 26,269 -0.02(-1.13%)
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.