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 31, 2014 9.280 9.280 8.980 9.050 202,798 -0.16(-1.74%)
Mar 28, 2014 8.910 9.290 8.910 9.210 339,208 +0.31(+3.48%)
Mar 27, 2014 9.030 9.060 8.500 8.900 356,119 -0.15(-1.66%)
Mar 26, 2014 9.010 9.350 8.970 9.050 591,803 +0.08(+0.89%)
Mar 25, 2014 8.790 9.160 8.680 8.970 366,596 +0.21(+2.40%)
Mar 24, 2014 8.730 8.830 8.510 8.760 377,931 +0.09(+1.04%)
Mar 21, 2014 8.650 8.810 8.560 8.670 364,524 +0.11(+1.29%)
Mar 20, 2014 8.210 8.670 8.160 8.560 221,381 +0.30(+3.69%)
Mar 19, 2014 8.110 8.320 8.110 8.255 204,094 +0.16(+1.91%)
Mar 18, 2014 7.940 8.200 7.870 8.100 190,571 +0.20(+2.53%)
Mar 17, 2014 7.790 8.030 7.770 7.900 177,964 +0.12(+1.54%)
Mar 14, 2014 7.770 7.888 7.730 7.780 179,514 -0.01(-0.13%)
Mar 13, 2014 7.910 7.950 7.740 7.790 266,049 -0.07(-0.89%)
Mar 12, 2014 7.900 7.940 7.770 7.860 323,575 -0.09(-1.13%)
Mar 11, 2014 8.000 8.060 7.860 7.950 388,634 -0.05(-0.62%)
Mar 10, 2014 7.920 8.110 7.880 8.000 247,604 +0.00(+0.00%)
Mar 07, 2014 8.120 8.250 7.950 8.000 390,379 -0.11(-1.36%)
Mar 06, 2014 8.000 8.130 7.910 8.110 266,041 +0.13(+1.63%)
Mar 05, 2014 7.990 8.100 7.900 7.980 392,541 -0.02(-0.25%)
Mar 04, 2014 7.710 8.010 7.651 8.000 627,044 +0.38(+4.99%)
Mar 03, 2014 7.880 7.970 7.495 7.620 854,598 -0.29(-3.67%)
Feb 28, 2014 7.220 8.070 7.150 7.910 1,298,311 +0.68(+9.41%)
Feb 27, 2014 7.250 7.330 7.140 7.230 328,794 -0.03(-0.41%)
Feb 26, 2014 7.280 7.430 7.200 7.260 419,107 +0.01(+0.14%)
Feb 25, 2014 7.300 7.380 7.180 7.250 316,242 -0.05(-0.68%)
Feb 24, 2014 7.300 7.480 7.250 7.300 470,717 -0.01(-0.14%)
Feb 21, 2014 7.720 7.755 7.110 7.310 842,391 -0.63(-7.93%)
Feb 20, 2014 7.990 8.000 7.890 7.940 137,819 -0.02(-0.25%)
Feb 19, 2014 8.020 8.140 7.910 7.960 139,328 -0.08(-1.00%)
Feb 18, 2014 8.090 8.260 7.960 8.040 258,757 +0.02(+0.25%)
Feb 14, 2014 7.750 8.020 8.020 8.020 240,200 +0.32(+4.16%)
Feb 13, 2014 7.700 7.820 7.660 7.700 204,276 -0.06(-0.77%)
Feb 12, 2014 7.900 7.900 7.660 7.760 277,805 -0.10(-1.27%)
Feb 11, 2014 7.780 7.940 7.760 7.860 265,260 +0.12(+1.55%)
Feb 10, 2014 7.780 7.810 7.640 7.740 212,607 -0.02(-0.26%)
Feb 07, 2014 7.790 7.962 7.690 7.760 272,748 +0.02(+0.26%)
Feb 06, 2014 7.780 7.880 7.710 7.740 297,188 +0.01(+0.13%)
Feb 05, 2014 7.400 7.920 7.340 7.730 517,324 +0.32(+4.32%)
Feb 04, 2014 7.850 7.985 7.390 7.410 1,797,704 -0.43(-5.48%)
Feb 03, 2014 8.540 8.630 7.770 7.840 426,221 -0.69(-8.09%)
Jan 31, 2014 8.600 8.690 8.490 8.530 184,860 -0.20(-2.29%)
Jan 30, 2014 8.710 8.780 8.600 8.730 1,039,304 +0.07(+0.81%)
Jan 29, 2014 8.900 8.910 8.615 8.660 357,168 -0.28(-3.13%)
Jan 28, 2014 8.980 9.094 8.890 8.940 260,101 -0.06(-0.67%)
Jan 27, 2014 8.890 9.020 8.810 9.000 528,692 +0.08(+0.90%)
Jan 24, 2014 8.720 8.930 8.720 8.920 679,809 +0.12(+1.36%)
Jan 23, 2014 8.890 9.000 8.525 8.800 1,619,301 -0.75(-7.85%)
Jan 22, 2014 9.260 9.760 9.000 9.550 588,482 +0.30(+3.24%)
Jan 21, 2014 9.060 9.320 9.000 9.250 979,166 +0.25(+2.76%)
Jan 17, 2014 10.62 9.002 9.002 9.002 1,877,200 -1.58(-14.92%)
Jan 16, 2014 10.62 10.89 10.52 10.58 117,985 -0.07(-0.66%)
Jan 15, 2014 10.95 11.07 10.63 10.65 109,181 -0.30(-2.74%)
Jan 14, 2014 10.68 11.01 10.40 10.95 130,028 +0.35(+3.30%)
Jan 13, 2014 10.97 10.97 10.45 10.60 217,669 -0.44(-3.99%)
Jan 10, 2014 11.28 11.28 10.92 11.04 227,336 -0.21(-1.87%)
Jan 09, 2014 11.28 11.36 10.91 11.25 226,331 -0.01(-0.09%)
Jan 08, 2014 11.28 11.56 11.18 11.26 128,197 -0.03(-0.27%)
Jan 07, 2014 11.20 11.33 11.16 11.29 226,725 +0.09(+0.80%)
Jan 06, 2014 11.05 11.29 10.99 11.20 446,581 +0.25(+2.28%)
Jan 03, 2014 10.65 10.95 10.64 10.95 495,116 +0.30(+2.82%)
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.