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

Performant Financial (NQ: PFMT )

3.090 +0.020 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2017 2.610 2.930 2.600 2.930 109,440 +0.15(+5.40%)
Mar 30, 2017 2.400 2.940 2.400 2.780 226,176 +0.37(+15.35%)
Mar 29, 2017 1.930 2.429 1.880 2.410 202,368 +0.58(+31.69%)
Mar 28, 2017 1.790 1.904 1.790 1.830 37,515 -0.12(-6.15%)
Mar 27, 2017 2.030 2.140 1.840 1.950 31,474 -0.06(-2.99%)
Mar 24, 2017 2.015 2.090 1.990 2.010 154,757 +0.06(+3.08%)
Mar 23, 2017 1.890 2.000 1.880 1.950 53,337 +0.09(+4.84%)
Mar 22, 2017 1.700 1.870 1.700 1.860 64,650 +0.18(+10.71%)
Mar 21, 2017 1.670 1.770 1.640 1.680 50,134 +0.04(+2.44%)
Mar 20, 2017 1.650 1.680 1.634 1.640 21,849 -0.01(-0.61%)
Mar 17, 2017 1.610 1.650 1.600 1.650 29,428 +0.05(+3.12%)
Mar 16, 2017 1.500 1.620 1.500 1.600 81,905 +0.07(+4.58%)
Mar 15, 2017 1.580 1.580 1.520 1.530 11,067 +0.00(+0.00%)
Mar 14, 2017 1.580 1.580 1.520 1.530 58,823 -0.05(-3.16%)
Mar 13, 2017 1.593 1.600 1.580 1.580 24,630 +0.00(+0.00%)
Mar 10, 2017 1.645 1.645 1.580 1.580 14,997 -0.02(-1.25%)
Mar 09, 2017 1.610 1.615 1.600 1.600 11,422 -0.02(-1.23%)
Mar 08, 2017 1.660 1.690 1.600 1.620 17,358 -0.03(-1.82%)
Mar 07, 2017 1.670 1.670 1.630 1.650 4,896 +0.00(+0.00%)
Mar 06, 2017 1.710 1.720 1.620 1.650 36,484 -0.06(-3.51%)
Mar 03, 2017 1.820 1.820 1.700 1.710 1,787 -0.04(-2.29%)
Mar 02, 2017 1.700 1.750 1.700 1.750 29,200 -0.02(-1.13%)
Mar 01, 2017 1.830 1.840 1.770 1.770 21,989 -0.03(-1.67%)
Feb 28, 2017 1.830 1.830 1.800 1.800 9,156 -0.01(-0.55%)
Feb 27, 2017 1.780 1.830 1.760 1.810 36,443 +0.02(+1.12%)
Feb 24, 2017 1.785 1.790 1.770 1.790 12,051 -0.01(-0.56%)
Feb 23, 2017 1.810 1.810 1.780 1.800 23,799 -0.01(-0.55%)
Feb 22, 2017 1.790 1.815 1.790 1.810 12,947 +0.01(+0.56%)
Feb 21, 2017 1.800 1.810 1.800 1.800 31,841 +0.00(+0.00%)
Feb 17, 2017 1.800 1.800 1.800 0 -0.01(-0.55%)
Feb 16, 2017 1.820 1.830 1.800 1.810 25,977 +0.02(+1.12%)
Feb 15, 2017 1.790 1.820 1.770 1.790 68,375 +0.02(+1.13%)
Feb 14, 2017 1.700 1.770 1.670 1.770 116,039 +0.11(+6.63%)
Feb 13, 2017 1.650 1.730 1.650 1.660 55,252 +0.03(+1.84%)
Feb 10, 2017 1.690 1.720 1.620 1.630 45,880 -0.02(-1.21%)
Feb 09, 2017 1.700 1.720 1.610 1.650 192,869 -0.07(-4.07%)
Feb 08, 2017 1.760 1.820 1.720 1.720 39,444 -0.09(-4.97%)
Feb 07, 2017 1.930 1.940 1.810 1.810 30,742 -0.12(-6.22%)
Feb 06, 2017 1.980 1.990 1.930 1.930 13,520 -0.03(-1.53%)
Feb 03, 2017 2.020 2.030 1.960 1.960 20,131 -0.05(-2.49%)
Feb 02, 2017 2.010 2.050 1.990 2.010 38,593 -0.07(-3.37%)
Feb 01, 2017 2.080 2.090 2.060 2.080 2,578 +0.00(+0.00%)
Jan 31, 2017 2.060 2.120 2.020 2.080 37,954 +0.00(+0.00%)
Jan 30, 2017 2.050 2.120 2.020 2.080 38,117 -0.01(-0.48%)
Jan 27, 2017 2.120 2.120 2.070 2.090 14,213 +0.01(+0.48%)
Jan 26, 2017 2.080 2.150 2.080 2.080 10,681 -0.04(-1.89%)
Jan 25, 2017 2.120 2.180 2.100 2.120 96,561 +0.00(+0.00%)
Jan 24, 2017 2.110 2.140 2.054 2.120 70,152 -0.01(-0.47%)
Jan 23, 2017 2.100 2.150 2.060 2.130 32,624 +0.03(+1.43%)
Jan 20, 2017 2.200 2.200 2.080 2.100 49,374 -0.04(-1.87%)
Jan 19, 2017 2.150 2.170 2.140 2.140 19,132 -0.02(-0.93%)
Jan 18, 2017 2.150 2.200 2.120 2.160 91,457 +0.00(+0.00%)
Jan 17, 2017 2.210 2.260 2.150 2.160 13,185 -0.07(-3.14%)
Jan 13, 2017 2.230 2.230 2.230 0 +0.00(+0.00%)
Jan 12, 2017 2.250 2.250 2.180 2.230 230,824 +0.00(+0.00%)
Jan 11, 2017 2.200 2.280 2.200 2.230 84,713 +0.03(+1.36%)
Jan 10, 2017 2.180 2.230 2.180 2.200 97,522 +0.03(+1.38%)
Jan 09, 2017 2.240 2.280 2.160 2.170 111,524 -0.07(-3.13%)
Jan 06, 2017 2.250 2.280 2.240 2.240 19,310 -0.01(-0.44%)
Jan 05, 2017 2.230 2.270 2.230 2.250 56,641 +0.01(+0.45%)
Jan 04, 2017 2.220 2.320 2.220 2.240 27,260 +0.04(+1.82%)
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.