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, 2022 2.410 2.421 2.330 2.390 65,180 -0.01(-0.42%)
Nov 29, 2022 2.360 2.450 2.360 2.400 81,518 +0.04(+1.69%)
Nov 28, 2022 2.360 2.420 2.340 2.360 71,937 -0.04(-1.67%)
Nov 25, 2022 2.400 2.410 2.375 2.400 28,983 +0.00(+0.00%)
Nov 23, 2022 2.380 2.520 2.380 2.400 83,275 +0.04(+1.69%)
Nov 22, 2022 2.440 2.450 2.360 2.360 64,625 -0.08(-3.28%)
Nov 21, 2022 2.410 2.450 2.390 2.440 88,254 +0.04(+1.67%)
Nov 18, 2022 2.400 2.430 2.370 2.400 51,370 +0.00(+0.00%)
Nov 17, 2022 2.420 2.430 2.300 2.400 47,334 -0.01(-0.41%)
Nov 16, 2022 2.310 2.430 2.260 2.410 119,590 +0.05(+2.12%)
Nov 15, 2022 2.460 2.460 2.290 2.360 64,059 -0.06(-2.48%)
Nov 14, 2022 2.400 2.445 2.390 2.420 67,699 +0.00(+0.00%)
Nov 11, 2022 2.410 2.430 2.380 2.420 33,075 +0.02(+0.83%)
Nov 10, 2022 2.350 2.410 2.260 2.400 84,001 +0.08(+3.45%)
Nov 09, 2022 2.450 2.450 2.300 2.320 130,615 -0.06(-2.52%)
Nov 08, 2022 2.330 2.400 2.330 2.380 96,576 +0.01(+0.42%)
Nov 07, 2022 2.370 2.385 2.240 2.370 35,653 +0.02(+0.85%)
Nov 04, 2022 2.450 2.450 2.310 2.350 44,866 -0.07(-2.89%)
Nov 03, 2022 2.360 2.420 2.310 2.420 44,292 +0.06(+2.54%)
Nov 02, 2022 2.310 2.493 2.280 2.360 172,233 +0.03(+1.29%)
Nov 01, 2022 2.380 2.420 2.310 2.330 127,612 +0.01(+0.43%)
Oct 31, 2022 1.930 2.450 1.930 2.320 1,267,731 +0.32(+16.00%)
Oct 28, 2022 1.900 2.050 1.900 2.000 79,831 +0.06(+3.09%)
Oct 27, 2022 1.940 1.970 1.900 1.940 91,243 -0.01(-0.51%)
Oct 26, 2022 1.810 1.994 1.810 1.950 153,029 +0.12(+6.56%)
Oct 25, 2022 1.810 1.880 1.780 1.830 164,005 +0.04(+2.23%)
Oct 24, 2022 1.780 1.850 1.770 1.790 113,419 -0.01(-0.56%)
Oct 21, 2022 1.770 1.830 1.770 1.800 68,886 +0.01(+0.56%)
Oct 20, 2022 1.770 1.810 1.760 1.790 70,387 +0.02(+1.13%)
Oct 19, 2022 1.800 1.850 1.760 1.770 64,404 -0.03(-1.67%)
Oct 18, 2022 1.820 1.850 1.790 1.800 197,886 +0.02(+1.12%)
Oct 17, 2022 1.830 1.840 1.780 1.780 112,290 -0.02(-1.11%)
Oct 14, 2022 1.820 1.830 1.770 1.800 58,999 +0.02(+1.12%)
Oct 13, 2022 1.780 1.880 1.770 1.780 197,330 -0.07(-3.78%)
Oct 12, 2022 1.800 1.855 1.800 1.850 67,095 +0.02(+1.09%)
Oct 11, 2022 1.790 1.861 1.790 1.830 99,716 -0.01(-0.54%)
Oct 10, 2022 1.860 1.890 1.790 1.840 68,922 -0.02(-1.08%)
Oct 07, 2022 2.020 2.020 1.860 1.860 60,042 -0.17(-8.37%)
Oct 06, 2022 2.000 2.080 2.000 2.030 191,126 +0.04(+2.01%)
Oct 05, 2022 1.975 2.015 1.900 1.990 213,938 +0.00(+0.00%)
Oct 04, 2022 1.980 2.020 1.980 1.990 89,188 +0.06(+3.11%)
Oct 03, 2022 1.870 1.935 1.865 1.930 45,736 +0.08(+4.32%)
Sep 30, 2022 1.850 1.920 1.840 1.850 39,706 -0.01(-0.54%)
Sep 29, 2022 1.920 1.945 1.820 1.860 38,531 -0.06(-3.12%)
Sep 28, 2022 1.820 1.965 1.799 1.920 117,347 +0.11(+6.08%)
Sep 27, 2022 1.770 1.905 1.730 1.810 25,528 +0.04(+2.26%)
Sep 26, 2022 1.780 1.850 1.720 1.770 112,064 -0.07(-3.80%)
Sep 23, 2022 1.850 1.926 1.780 1.840 215,546 -0.06(-3.16%)
Sep 22, 2022 2.010 2.020 1.860 1.900 210,850 -0.09(-4.52%)
Sep 21, 2022 1.945 2.025 1.945 1.990 62,378 +0.02(+1.02%)
Sep 20, 2022 1.920 1.980 1.885 1.970 63,305 +0.06(+3.14%)
Sep 19, 2022 1.900 1.950 1.890 1.910 166,320 +0.01(+0.53%)
Sep 16, 2022 1.960 1.980 1.880 1.900 369,504 -0.06(-3.06%)
Sep 15, 2022 1.980 2.050 1.960 1.960 245,463 -0.04(-2.00%)
Sep 14, 2022 2.030 2.050 1.990 2.000 179,537 -0.04(-1.96%)
Sep 13, 2022 2.030 2.130 2.030 2.040 133,517 -0.13(-5.99%)
Sep 12, 2022 2.200 2.229 2.160 2.170 53,393 -0.05(-2.25%)
Sep 09, 2022 2.250 2.250 2.190 2.220 198,138 +0.01(+0.45%)
Sep 08, 2022 2.200 2.250 2.128 2.210 26,246 +0.00(+0.00%)
Sep 07, 2022 2.050 2.240 2.050 2.210 136,831 +0.14(+6.76%)
Sep 06, 2022 2.080 2.090 2.035 2.070 61,467 -0.02(-0.96%)
Sep 02, 2022 2.100 2.110 2.060 2.090 21,185 -0.01(-0.48%)
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.