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, 2023 3.230 3.290 3.160 3.260 85,206 +0.03(+0.93%)
Feb 27, 2023 3.270 3.300 3.185 3.230 74,941 -0.02(-0.62%)
Feb 24, 2023 3.210 3.260 3.150 3.250 126,608 +0.04(+1.25%)
Feb 23, 2023 3.280 3.280 3.200 3.210 110,547 -0.02(-0.62%)
Feb 22, 2023 3.250 3.330 3.230 3.230 113,311 -0.05(-1.52%)
Feb 21, 2023 3.330 3.350 3.270 3.280 57,570 -0.07(-2.09%)
Feb 17, 2023 3.350 3.400 3.310 3.350 75,706 -0.01(-0.30%)
Feb 16, 2023 3.330 3.390 3.290 3.360 170,852 +0.05(+1.51%)
Feb 15, 2023 3.290 3.355 3.260 3.310 55,828 -0.03(-0.90%)
Feb 14, 2023 3.320 3.445 3.320 3.340 114,884 -0.02(-0.60%)
Feb 13, 2023 3.360 3.530 3.350 3.360 141,086 +0.05(+1.51%)
Feb 10, 2023 3.310 3.345 3.010 3.310 177,092 +0.00(+0.00%)
Feb 09, 2023 3.290 3.390 3.170 3.310 228,264 +0.02(+0.61%)
Feb 08, 2023 3.430 3.500 3.280 3.290 115,753 -0.11(-3.24%)
Feb 07, 2023 3.220 3.420 3.145 3.400 223,427 +0.20(+6.25%)
Feb 06, 2023 3.120 3.301 3.050 3.200 982,838 +0.05(+1.59%)
Feb 03, 2023 3.270 3.320 3.070 3.150 280,334 -0.12(-3.67%)
Feb 02, 2023 3.200 3.330 3.180 3.270 103,646 +0.07(+2.19%)
Feb 01, 2023 3.250 3.300 3.200 3.200 181,181 -0.04(-1.23%)
Jan 31, 2023 3.170 3.330 3.150 3.240 133,940 -0.03(-0.92%)
Jan 30, 2023 3.260 3.450 3.260 3.270 135,069 +0.00(+0.00%)
Jan 27, 2023 3.190 3.450 3.180 3.270 220,739 +0.11(+3.48%)
Jan 26, 2023 3.340 3.425 3.100 3.160 228,822 -0.21(-6.23%)
Jan 25, 2023 3.360 3.500 3.320 3.370 508,330 +0.02(+0.60%)
Jan 24, 2023 3.110 3.380 3.110 3.350 1,466,430 +0.24(+7.72%)
Jan 23, 2023 3.210 3.240 2.999 3.110 282,030 -0.09(-2.81%)
Jan 20, 2023 3.270 3.410 3.110 3.200 269,532 -0.11(-3.32%)
Jan 19, 2023 3.410 3.490 3.230 3.310 180,288 -0.11(-3.22%)
Jan 18, 2023 3.540 3.635 3.030 3.420 187,080 -0.15(-4.20%)
Jan 17, 2023 3.580 3.640 3.501 3.570 121,752 -0.03(-0.83%)
Jan 13, 2023 3.680 3.710 3.570 3.600 90,439 -0.10(-2.70%)
Jan 12, 2023 3.690 3.720 3.635 3.700 165,692 +0.05(+1.37%)
Jan 11, 2023 3.600 3.770 3.550 3.650 261,713 +0.06(+1.67%)
Jan 10, 2023 3.580 3.640 3.510 3.590 359,573 +0.03(+0.84%)
Jan 09, 2023 3.600 3.650 3.550 3.560 229,854 -0.04(-1.11%)
Jan 06, 2023 3.560 3.643 3.560 3.600 189,767 +0.04(+1.12%)
Jan 05, 2023 3.580 3.600 3.510 3.560 458,315 -0.03(-0.84%)
Jan 04, 2023 3.640 3.688 3.545 3.590 224,975 -0.04(-1.10%)
Jan 03, 2023 3.570 3.970 3.520 3.630 314,123 +0.02(+0.55%)
Dec 30, 2022 3.440 3.620 3.410 3.610 345,705 +0.16(+4.64%)
Dec 29, 2022 3.390 3.490 3.390 3.450 216,363 +0.04(+1.17%)
Dec 28, 2022 3.390 3.550 3.360 3.410 358,599 +0.07(+2.10%)
Dec 27, 2022 3.270 3.380 3.155 3.340 265,735 +0.19(+6.03%)
Dec 23, 2022 3.010 3.287 2.961 3.150 225,748 +0.13(+4.30%)
Dec 22, 2022 3.020 3.050 2.960 3.020 112,922 -0.03(-0.98%)
Dec 21, 2022 3.060 3.080 3.020 3.050 203,879 +0.03(+0.99%)
Dec 20, 2022 2.800 3.070 2.800 3.020 335,673 +0.25(+9.03%)
Dec 19, 2022 2.670 2.790 2.630 2.770 130,344 +0.12(+4.53%)
Dec 16, 2022 2.590 2.670 2.530 2.650 191,680 +0.12(+4.74%)
Dec 15, 2022 2.370 2.530 2.330 2.530 2,194,391 +0.17(+7.20%)
Dec 14, 2022 2.330 2.410 2.320 2.360 27,065 +0.06(+2.61%)
Dec 13, 2022 2.420 2.420 2.300 2.300 89,892 -0.10(-4.17%)
Dec 12, 2022 2.330 2.420 2.330 2.400 27,964 +0.01(+0.42%)
Dec 09, 2022 2.350 2.410 2.350 2.390 40,096 +0.01(+0.42%)
Dec 08, 2022 2.390 2.400 2.380 2.380 62,214 +0.00(+0.00%)
Dec 07, 2022 2.340 2.400 2.340 2.380 32,339 +0.04(+1.71%)
Dec 06, 2022 2.370 2.410 2.320 2.340 41,225 -0.03(-1.27%)
Dec 05, 2022 2.390 2.410 2.360 2.370 39,462 -0.05(-2.07%)
Dec 02, 2022 2.350 2.450 2.350 2.420 34,655 +0.02(+0.83%)
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.