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 (%)
Feb 28, 2022 2.200 2.240 2.150 2.170 206,993 -0.07(-3.13%)
Feb 25, 2022 2.300 2.305 2.190 2.240 150,284 -0.05(-2.18%)
Feb 24, 2022 2.060 2.320 2.050 2.290 225,705 +0.11(+5.05%)
Feb 23, 2022 2.460 2.460 2.150 2.180 383,371 -0.30(-12.10%)
Feb 22, 2022 2.620 2.620 2.400 2.480 325,817 -0.15(-5.70%)
Feb 18, 2022 2.630 0 -0.07(-2.59%)
Feb 17, 2022 2.810 2.890 2.670 2.700 170,812 -0.14(-4.93%)
Feb 16, 2022 2.800 2.870 2.754 2.840 142,940 +0.04(+1.43%)
Feb 15, 2022 2.730 2.880 2.730 2.800 282,077 +0.15(+5.66%)
Feb 14, 2022 2.820 2.906 2.640 2.650 337,448 -0.14(-5.02%)
Feb 11, 2022 3.000 3.000 2.760 2.790 520,406 -0.14(-4.78%)
Feb 10, 2022 3.270 3.300 2.865 2.930 770,004 -0.38(-11.48%)
Feb 09, 2022 2.650 3.410 2.630 3.310 1,370,817 +0.67(+25.38%)
Feb 08, 2022 2.470 2.670 2.410 2.640 232,705 +0.14(+5.60%)
Feb 07, 2022 2.450 2.600 2.410 2.500 485,413 +0.08(+3.31%)
Feb 04, 2022 2.200 2.440 2.190 2.420 289,332 +0.22(+10.00%)
Feb 03, 2022 2.180 2.200 205,305 -0.04(-1.79%)
Feb 02, 2022 2.340 2.420 2.220 2.240 266,282 -0.07(-3.03%)
Feb 01, 2022 2.240 2.340 2.160 2.310 335,278 +0.12(+5.48%)
Jan 31, 2022 2.040 2.190 354,879 +0.16(+7.88%)
Jan 28, 2022 1.910 2.030 1.850 2.030 407,755 +0.10(+5.18%)
Jan 27, 2022 1.980 2.040 1.895 1.930 393,514 -0.06(-3.02%)
Jan 26, 2022 2.080 2.080 1.950 1.990 512,229 +0.01(+0.51%)
Jan 25, 2022 2.020 2.020 1.950 1.980 162,626 -0.06(-2.94%)
Jan 24, 2022 2.060 2.060 1.900 2.040 1,145,331 +0.02(+0.99%)
Jan 21, 2022 2.080 2.080 2.000 2.020 615,867 -0.05(-2.42%)
Jan 20, 2022 2.110 2.240 2.040 2.070 523,709 +0.00(+0.00%)
Jan 19, 2022 2.070 2.080 2.010 2.070 469,370 +0.04(+1.97%)
Jan 18, 2022 2.110 2.150 2.001 2.030 508,552 -0.12(-5.58%)
Jan 14, 2022 2.150 0 -0.01(-0.46%)
Jan 13, 2022 2.240 2.262 2.150 2.160 231,459 +0.00(+0.00%)
Jan 12, 2022 2.160 2.190 2.130 2.160 196,084 +0.03(+1.41%)
Jan 11, 2022 2.160 2.200 2.100 2.130 113,242 -0.02(-0.93%)
Jan 10, 2022 2.190 2.200 2.050 2.150 254,805 -0.06(-2.71%)
Jan 07, 2022 2.220 2.320 2.200 2.210 214,891 -0.04(-1.78%)
Jan 06, 2022 2.280 2.280 2.150 2.250 269,364 -0.03(-1.32%)
Jan 05, 2022 2.420 2.470 2.270 2.280 342,210 -0.16(-6.56%)
Jan 04, 2022 2.540 2.580 2.430 2.440 362,854 -0.06(-2.40%)
Jan 03, 2022 2.410 2.630 2.410 2.500 533,536 +0.09(+3.73%)
Dec 31, 2021 2.400 2.460 2.380 2.410 957,993 -0.02(-0.82%)
Dec 30, 2021 2.310 2.474 2.310 2.430 1,147,544 +0.14(+6.11%)
Dec 29, 2021 2.300 2.340 2.265 2.290 863,836 -0.03(-1.29%)
Dec 28, 2021 2.280 2.350 2.260 2.320 1,603,285 +0.02(+0.87%)
Dec 27, 2021 2.370 2.385 2.290 2.300 926,251 -0.05(-2.13%)
Dec 23, 2021 2.450 2.495 2.340 2.350 337,764 -0.10(-4.08%)
Dec 22, 2021 2.460 2.545 2.420 2.450 506,814 +0.03(+1.24%)
Dec 21, 2021 2.500 2.500 2.370 2.420 388,196 +0.04(+1.68%)
Dec 20, 2021 2.350 2.420 2.260 2.380 188,579 +0.07(+3.03%)
Dec 17, 2021 2.380 2.420 2.310 2.310 1,186,980 -0.08(-3.35%)
Dec 16, 2021 2.780 2.840 2.380 2.390 448,687 -0.33(-12.13%)
Dec 15, 2021 2.650 2.730 2.560 2.720 230,841 +0.08(+3.03%)
Dec 14, 2021 2.640 2.670 2.570 2.640 315,408 +0.06(+2.33%)
Dec 13, 2021 2.690 2.770 2.560 2.580 218,149 -0.15(-5.49%)
Dec 10, 2021 2.810 2.880 2.700 2.730 191,998 -0.06(-2.15%)
Dec 09, 2021 2.940 2.940 2.780 2.790 187,354 -0.15(-5.10%)
Dec 08, 2021 2.910 3.000 2.791 2.940 181,987 +0.08(+2.80%)
Dec 07, 2021 2.650 2.940 2.645 2.860 312,346 +0.23(+8.75%)
Dec 06, 2021 2.580 2.640 2.430 2.630 301,962 +0.06(+2.33%)
Dec 03, 2021 2.620 2.660 2.530 2.570 330,254 -0.08(-3.02%)
Dec 02, 2021 2.600 2.660 2.550 2.650 137,601 +0.05(+1.92%)
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.