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 30, 2020 1.060 1.090 0.9800 1.040 254,400 -0.02(-1.89%)
Oct 29, 2020 1.120 1.130 1.060 1.060 61,832 -0.03(-2.75%)
Oct 28, 2020 1.120 1.120 1.070 1.090 104,078 -0.04(-3.54%)
Oct 27, 2020 1.110 1.170 1.090 1.130 67,778 +0.01(+0.89%)
Oct 26, 2020 1.200 1.220 1.100 1.120 115,101 -0.04(-3.45%)
Oct 23, 2020 1.130 1.221 1.130 1.160 273,300 +0.00(+0.00%)
Oct 22, 2020 1.310 1.420 1.160 1.160 224,025 -0.18(-13.43%)
Oct 21, 2020 1.430 1.500 1.340 1.340 155,860 -0.13(-8.84%)
Oct 20, 2020 1.500 1.590 1.460 1.470 108,669 -0.03(-2.00%)
Oct 19, 2020 1.710 1.710 1.500 1.500 297,862 -0.24(-13.79%)
Oct 16, 2020 1.900 1.990 1.660 1.740 277,400 -0.11(-5.95%)
Oct 15, 2020 2.050 2.050 1.810 1.850 197,733 -0.21(-10.19%)
Oct 14, 2020 1.970 2.090 1.860 2.060 230,198 +0.15(+7.85%)
Oct 13, 2020 2.130 2.170 1.770 1.910 605,700 -0.12(-5.91%)
Oct 12, 2020 1.650 2.100 1.650 2.030 792,735 +0.41(+25.31%)
Oct 09, 2020 1.360 1.673 1.360 1.620 260,200 +0.27(+20.00%)
Oct 08, 2020 1.350 1.355 1.260 1.350 62,275 +0.01(+0.75%)
Oct 07, 2020 1.350 1.400 1.210 1.340 220,979 -0.01(-0.74%)
Oct 06, 2020 1.260 1.680 1.220 1.350 635,940 +0.14(+11.57%)
Oct 05, 2020 1.100 1.260 1.100 1.210 291,882 +0.11(+10.00%)
Oct 02, 2020 1.000 1.100 0.9610 1.100 109,500 +0.14(+14.88%)
Oct 01, 2020 0.9101 0.9799 0.9101 0.9575 67,156 +0.02(+1.86%)
Sep 30, 2020 0.8200 1.040 0.8000 0.9400 236,458 +0.10(+11.90%)
Sep 29, 2020 0.8564 0.9000 0.7542 0.8400 803,802 -0.18(-17.65%)
Sep 28, 2020 0.6500 1.190 0.6500 1.020 2,259,740 +0.38(+60.20%)
Sep 25, 2020 0.6362 0.6601 0.6310 0.6367 68,100 +0.02(+4.00%)
Sep 24, 2020 0.6150 0.6531 0.6115 0.6122 9,621 -0.01(-1.89%)
Sep 23, 2020 0.6011 0.6536 0.6000 0.6240 57,538 +0.02(+4.02%)
Sep 22, 2020 0.6510 0.6780 0.5999 0.5999 58,695 -0.02(-3.24%)
Sep 21, 2020 0.6000 0.7000 0.6000 0.6200 89,623 +0.02(+3.35%)
Sep 18, 2020 0.6300 0.7088 0.5999 0.5999 216,100 -0.04(-6.09%)
Sep 17, 2020 0.6907 0.7217 0.6388 0.6388 60,138 -0.02(-3.18%)
Sep 16, 2020 0.7500 0.7500 0.6598 0.6598 71,631 -0.08(-11.20%)
Sep 15, 2020 0.7400 0.7430 0.7000 0.7430 63,301 +0.00(+0.54%)
Sep 14, 2020 0.6427 0.7500 0.6200 0.7390 118,283 +0.09(+13.69%)
Sep 11, 2020 0.7100 0.7700 0.6500 0.6500 62,600 -0.04(-6.47%)
Sep 10, 2020 0.6800 0.7070 0.6701 0.6950 48,811 +0.03(+4.35%)
Sep 09, 2020 0.8000 0.8000 0.6500 0.6660 71,603 -0.12(-15.70%)
Sep 08, 2020 0.6600 0.7900 0.6200 0.7900 146,319 +0.12(+17.91%)
Sep 04, 2020 0.6600 0.6800 0.6600 0.6700 23,100 +0.01(+1.52%)
Sep 03, 2020 0.6700 0.6700 0.6250 0.6600 46,660 -0.01(-1.49%)
Sep 02, 2020 0.6100 0.6700 0.6100 0.6700 111,934 +0.05(+8.01%)
Sep 01, 2020 0.6122 0.6500 0.6100 0.6203 42,797 +0.01(+1.67%)
Aug 31, 2020 0.6300 0.6300 0.6100 0.6101 16,236 -0.03(-4.67%)
Aug 28, 2020 0.6232 0.6424 0.6232 0.6400 2,300 -0.01(-1.54%)
Aug 27, 2020 0.6500 0.6500 0.6100 0.6500 24,112 +0.00(+0.32%)
Aug 26, 2020 0.6201 0.6548 0.6201 0.6479 10,721 -0.01(-1.01%)
Aug 25, 2020 0.6500 0.6545 0.6100 0.6545 10,303 +0.00(+0.11%)
Aug 24, 2020 0.6345 0.6550 0.6020 0.6538 41,608 +0.01(+2.06%)
Aug 21, 2020 0.6195 0.6505 0.6195 0.6406 14,200 -0.01(-1.45%)
Aug 20, 2020 0.6200 0.6500 0.6000 0.6500 27,937 +0.01(+1.56%)
Aug 19, 2020 0.6300 0.6550 0.6000 0.6400 59,721 +0.01(+1.76%)
Aug 18, 2020 0.6030 0.6300 0.5838 0.6289 31,072 +0.03(+5.27%)
Aug 17, 2020 0.6000 0.6300 0.5800 0.5974 39,395 -0.01(-1.87%)
Aug 14, 2020 0.5800 0.6250 0.5600 0.6088 33,100 +0.02(+3.17%)
Aug 13, 2020 0.6000 0.6000 0.5775 0.5901 65,259 -0.01(-1.65%)
Aug 12, 2020 0.5800 0.6000 0.5500 0.6000 153,620 +0.02(+3.45%)
Aug 11, 2020 0.6200 0.6200 0.5800 0.5800 67,228 -0.02(-3.33%)
Aug 10, 2020 0.6000 0.6200 0.5600 0.6000 73,846 -0.01(-1.64%)
Aug 07, 2020 0.6051 0.6400 0.5850 0.6100 35,100 -0.00(-0.08%)
Aug 06, 2020 0.5771 0.7000 0.5751 0.6105 261,365 +0.03(+5.26%)
Aug 05, 2020 0.5900 0.5999 0.5800 0.5800 17,336 -0.02(-3.33%)
Aug 04, 2020 0.6000 0.6000 0.5900 0.6000 6,102 +0.01(+2.44%)
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.