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 (%)
Nov 30, 2021 2.690 2.740 2.550 2.690 528,122 -0.01(-0.37%)
Nov 29, 2021 2.700 2.800 2.630 2.700 239,615 +0.06(+2.27%)
Nov 26, 2021 2.610 2.710 2.580 2.640 211,132 -0.13(-4.69%)
Nov 24, 2021 2.670 2.840 2.620 2.770 308,911 +0.08(+2.97%)
Nov 23, 2021 2.760 2.800 2.600 2.690 524,450 -0.08(-2.89%)
Nov 22, 2021 2.800 2.890 2.680 2.770 352,011 -0.04(-1.42%)
Nov 19, 2021 2.660 2.820 2.590 2.810 659,134 +0.13(+4.85%)
Nov 18, 2021 2.930 2.720 2.670 2.680 755,313 -0.20(-6.94%)
Nov 17, 2021 2.850 2.990 2.830 2.880 369,858 +0.03(+1.05%)
Nov 16, 2021 2.850 2.930 2.780 2.850 566,289 +0.00(+0.00%)
Nov 15, 2021 3.090 3.090 2.830 2.850 554,168 -0.24(-7.77%)
Nov 12, 2021 3.190 3.191 3.032 3.090 386,348 -0.12(-3.74%)
Nov 11, 2021 3.710 3.720 3.160 3.210 990,873 -0.48(-13.01%)
Nov 10, 2021 2.950 3.740 3.690 1,848,976 +0.41(+12.50%)
Nov 09, 2021 3.320 3.380 3.230 3.280 347,712 -0.08(-2.38%)
Nov 08, 2021 3.350 3.390 3.290 3.360 422,179 +0.04(+1.20%)
Nov 05, 2021 3.210 3.370 3.150 3.320 478,654 +0.13(+4.08%)
Nov 04, 2021 3.030 3.260 2.970 3.190 637,151 +0.16(+5.28%)
Nov 03, 2021 3.030 3.080 2.940 3.030 411,646 -0.03(-0.98%)
Nov 02, 2021 3.070 3.120 2.980 3.060 502,660 -0.04(-1.29%)
Nov 01, 2021 3.000 3.160 3.010 3.100 566,898 +0.09(+2.99%)
Oct 29, 2021 3.000 3.050 2.950 3.010 622,637 -0.02(-0.66%)
Oct 28, 2021 3.040 3.130 3.020 3.030 225,598 +0.00(+0.00%)
Oct 27, 2021 3.130 3.210 3.030 3.030 464,989 -0.11(-3.50%)
Oct 26, 2021 3.280 3.110 3.140 435,088 -0.12(-3.68%)
Oct 25, 2021 3.300 3.340 3.250 3.260 427,918 -0.03(-0.91%)
Oct 22, 2021 3.350 3.350 3.280 3.290 580,538 -0.08(-2.37%)
Oct 21, 2021 3.330 3.390 3.280 3.370 175,552 +0.01(+0.30%)
Oct 20, 2021 3.380 3.400 3.230 3.360 590,779 -0.05(-1.47%)
Oct 19, 2021 3.250 3.470 3.210 3.410 503,848 +0.16(+4.92%)
Oct 18, 2021 3.370 3.490 3.230 3.250 420,707 -0.13(-3.85%)
Oct 15, 2021 3.430 3.520 3.370 3.380 401,891 +0.00(+0.00%)
Oct 14, 2021 3.630 3.650 3.330 3.380 732,921 -0.25(-6.89%)
Oct 13, 2021 3.830 3.830 3.610 3.630 220,916 -0.14(-3.71%)
Oct 12, 2021 3.660 3.770 3.620 3.770 437,986 +0.14(+3.86%)
Oct 11, 2021 3.750 3.770 3.620 3.630 422,779 -0.12(-3.20%)
Oct 08, 2021 3.790 3.790 3.610 3.750 359,181 +0.00(+0.00%)
Oct 07, 2021 3.930 3.987 3.730 3.750 606,677 +0.14(+3.88%)
Oct 06, 2021 3.600 3.655 3.560 3.610 668,297 -0.03(-0.82%)
Oct 05, 2021 3.650 3.680 3.560 3.640 772,231 +0.01(+0.28%)
Oct 04, 2021 3.770 3.800 3.590 3.630 1,273,516 -0.17(-4.47%)
Oct 01, 2021 3.970 4.000 3.710 3.800 402,420 -0.16(-4.04%)
Sep 30, 2021 3.840 4.030 3.710 3.960 651,996 +0.13(+3.39%)
Sep 29, 2021 4.100 4.190 3.800 3.830 824,169 -0.25(-6.13%)
Sep 28, 2021 4.200 4.200 4.053 4.080 334,445 -0.18(-4.23%)
Sep 27, 2021 4.470 4.480 4.200 4.260 356,964 -0.23(-5.12%)
Sep 24, 2021 4.510 4.690 4.440 4.490 415,529 -0.12(-2.60%)
Sep 23, 2021 4.340 4.630 4.310 4.610 320,362 +0.28(+6.47%)
Sep 22, 2021 4.320 4.384 4.280 4.330 196,202 +0.04(+0.93%)
Sep 21, 2021 4.280 4.330 4.200 4.290 175,879 +0.04(+0.94%)
Sep 20, 2021 4.180 4.310 4.070 4.250 489,551 -0.16(-3.63%)
Sep 17, 2021 4.500 4.550 4.310 4.410 335,219 -0.15(-3.29%)
Sep 16, 2021 4.620 4.740 4.460 4.560 297,743 -0.02(-0.44%)
Sep 15, 2021 4.500 4.610 4.470 4.580 91,886 +0.08(+1.78%)
Sep 14, 2021 4.510 4.690 4.450 4.500 242,460 -0.03(-0.66%)
Sep 13, 2021 4.540 4.620 4.360 4.530 219,032 +0.03(+0.67%)
Sep 10, 2021 4.750 4.750 4.460 4.500 489,214 -0.19(-4.05%)
Sep 09, 2021 4.780 5.020 4.690 4.690 639,773 -0.12(-2.49%)
Sep 08, 2021 4.780 4.860 4.580 4.810 345,726 +0.01(+0.21%)
Sep 07, 2021 4.730 5.060 4.730 4.800 584,367 +0.06(+1.27%)
Sep 03, 2021 5.000 5.080 4.700 4.740 742,203 -0.12(-2.47%)
Sep 02, 2021 4.500 5.040 4.418 4.860 1,501,057 +0.38(+8.48%)
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.