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 (%)
Oct 31, 2013 9.920 10.13 9.810 9.970 0 +0.08(+0.81%)
Oct 30, 2013 10.30 10.30 9.810 9.890 176,234 -0.38(-3.70%)
Oct 29, 2013 10.05 10.37 10.05 10.27 0 +0.27(+2.70%)
Oct 28, 2013 9.950 10.09 9.920 10.00 0 +0.07(+0.70%)
Oct 25, 2013 9.940 10.01 9.830 9.930 0 +0.03(+0.30%)
Oct 24, 2013 9.890 10.08 9.830 9.900 73,021 +0.07(+0.71%)
Oct 23, 2013 9.670 9.840 9.570 9.830 0 +0.16(+1.65%)
Oct 22, 2013 9.720 9.860 9.660 9.670 85,661 -0.03(-0.31%)
Oct 21, 2013 9.890 9.890 9.540 9.700 162,609 -0.18(-1.82%)
Oct 18, 2013 9.550 9.890 9.545 9.880 109,680 +0.42(+4.44%)
Oct 17, 2013 9.310 9.580 9.300 9.460 445,899 +0.13(+1.39%)
Oct 16, 2013 9.400 9.540 9.310 9.330 206,929 +0.00(+0.00%)
Oct 15, 2013 9.700 9.970 9.330 9.330 193,714 -0.36(-3.72%)
Oct 14, 2013 9.790 9.860 9.670 9.690 171,993 -0.10(-1.02%)
Oct 11, 2013 9.580 9.800 9.550 9.790 0 +0.22(+2.30%)
Oct 10, 2013 9.430 9.890 9.380 9.570 223,460 +0.21(+2.24%)
Oct 09, 2013 9.540 9.710 9.330 9.360 154,220 -0.19(-1.99%)
Oct 08, 2013 9.930 10.07 9.530 9.550 140,894 -0.36(-3.63%)
Oct 07, 2013 9.850 9.998 9.770 9.910 0 +0.03(+0.30%)
Oct 04, 2013 9.530 9.910 9.420 9.880 0 +0.27(+2.81%)
Oct 03, 2013 9.530 9.640 9.410 9.610 0 +0.08(+0.84%)
Oct 02, 2013 9.700 9.910 9.350 9.530 1,710,186 -0.22(-2.26%)
Oct 01, 2013 10.50 10.60 9.530 9.750 545,223 -1.44(-12.87%)
Sep 27, 2013 11.25 11.42 11.12 11.19 0 -0.06(-0.53%)
Sep 26, 2013 11.07 11.40 10.86 11.25 347,492 +0.23(+2.09%)
Sep 25, 2013 10.94 11.16 10.94 11.02 160,655 +0.12(+1.10%)
Sep 24, 2013 11.06 11.07 10.85 10.90 129,998 -0.12(-1.09%)
Sep 23, 2013 10.94 11.10 10.78 11.02 126,941 +0.01(+0.09%)
Sep 20, 2013 10.99 11.05 10.76 11.01 0 +0.01(+0.09%)
Sep 19, 2013 10.95 11.02 10.75 11.00 82,017 +0.10(+0.92%)
Sep 18, 2013 10.83 10.98 10.62 10.90 0 +0.07(+0.65%)
Sep 17, 2013 10.80 10.94 10.75 10.83 0 +0.02(+0.19%)
Sep 16, 2013 10.88 11.02 10.74 10.81 0 -0.16(-1.46%)
Sep 13, 2013 10.64 11.15 10.64 10.97 0 +0.35(+3.30%)
Sep 12, 2013 10.69 10.74 10.56 10.62 0 -0.11(-1.03%)
Sep 11, 2013 10.79 10.87 10.71 10.73 0 -0.09(-0.83%)
Sep 10, 2013 10.80 10.94 10.72 10.82 106,515 +0.04(+0.37%)
Sep 09, 2013 10.75 11.00 10.74 10.78 0 +0.09(+0.84%)
Sep 06, 2013 10.96 10.99 10.67 10.69 0 -0.21(-1.93%)
Sep 05, 2013 10.92 11.00 10.78 10.90 70,603 +0.00(+0.00%)
Sep 04, 2013 11.00 11.00 10.81 10.90 0 -0.11(-1.00%)
Sep 03, 2013 10.92 11.11 10.82 11.01 0 +0.18(+1.66%)
Aug 30, 2013 10.89 10.94 10.69 10.83 0 -0.09(-0.82%)
Aug 29, 2013 10.90 10.95 10.71 10.92 51,606 -0.02(-0.18%)
Aug 28, 2013 10.70 10.99 10.62 10.94 0 +0.27(+2.53%)
Aug 27, 2013 10.95 11.01 10.53 10.67 116,880 -0.39(-3.53%)
Aug 26, 2013 10.94 11.19 10.89 11.06 0 +0.15(+1.37%)
Aug 23, 2013 10.97 11.16 10.85 10.91 0 -0.10(-0.91%)
Aug 22, 2013 10.71 11.08 10.70 11.01 67,004 +0.30(+2.80%)
Aug 21, 2013 10.92 11.12 10.69 10.71 0 -0.28(-2.55%)
Aug 20, 2013 11.00 11.05 10.95 10.99 173,274 -0.01(-0.09%)
Aug 19, 2013 11.04 11.09 10.90 11.00 170,962 -0.04(-0.36%)
Aug 16, 2013 11.03 11.06 10.79 11.04 0 -0.06(-0.54%)
Aug 15, 2013 11.15 11.15 10.82 11.10 134,698 -0.13(-1.16%)
Aug 14, 2013 11.43 11.43 11.17 11.23 256,883 -0.23(-2.01%)
Aug 13, 2013 11.88 11.88 11.32 11.46 174,506 -0.42(-3.54%)
Aug 12, 2013 11.84 11.97 11.57 11.88 92,503 +0.04(+0.34%)
Aug 09, 2013 11.31 12.01 11.20 11.84 310,945 +0.77(+6.96%)
Aug 08, 2013 10.81 11.18 10.81 11.07 630,128 +0.27(+2.50%)
Aug 07, 2013 10.77 10.94 10.74 10.80 147,901 +0.05(+0.47%)
Aug 06, 2013 10.88 10.88 10.71 10.75 83,366 -0.12(-1.10%)
Aug 05, 2013 10.74 10.92 10.74 10.87 201,585 +0.09(+0.83%)
Aug 02, 2013 10.63 10.85 10.63 10.78 144,272 +0.04(+0.37%)
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.