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

Performant Financial (NQ: PFMT )

2.780 -0.050 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 3.200 3.240 3.160 3.240 91,941 +0.04(+1.25%)
Apr 27, 2023 3.190 3.220 3.160 3.200 48,057 +0.01(+0.31%)
Apr 26, 2023 3.110 3.230 3.090 3.190 77,576 +0.08(+2.57%)
Apr 25, 2023 3.230 3.270 3.020 3.110 173,132 -0.15(-4.60%)
Apr 24, 2023 3.280 3.290 3.200 3.260 100,090 +0.01(+0.31%)
Apr 21, 2023 3.240 3.270 3.190 3.250 50,310 +0.01(+0.31%)
Apr 20, 2023 3.190 3.250 3.165 3.240 59,725 +0.04(+1.25%)
Apr 19, 2023 3.200 3.240 3.140 3.200 106,650 -0.01(-0.31%)
Apr 18, 2023 3.170 3.250 3.170 3.210 54,221 +0.01(+0.31%)
Apr 17, 2023 3.250 3.258 3.180 3.200 142,721 -0.06(-1.84%)
Apr 14, 2023 3.280 3.300 3.240 3.260 100,528 -0.04(-1.21%)
Apr 13, 2023 3.280 3.380 3.270 3.300 70,489 -0.01(-0.30%)
Apr 12, 2023 3.370 3.415 3.290 3.310 101,502 -0.08(-2.36%)
Apr 11, 2023 3.330 3.400 3.260 3.390 139,288 +0.11(+3.35%)
Apr 10, 2023 3.220 3.350 3.210 3.280 144,575 +0.07(+2.18%)
Apr 06, 2023 3.130 3.320 3.130 3.210 151,511 +0.06(+1.90%)
Apr 05, 2023 3.200 3.200 3.080 3.150 62,705 -0.05(-1.56%)
Apr 04, 2023 3.290 3.310 3.150 3.200 123,309 -0.11(-3.32%)
Apr 03, 2023 3.330 3.410 3.290 3.310 258,501 -0.09(-2.65%)
Mar 31, 2023 3.260 3.430 3.250 3.400 82,240 +0.15(+4.62%)
Mar 30, 2023 3.190 3.270 3.150 3.250 105,231 +0.07(+2.20%)
Mar 29, 2023 3.240 3.240 3.130 3.180 77,183 -0.01(-0.31%)
Mar 28, 2023 3.150 3.250 3.050 3.190 83,340 +0.03(+0.95%)
Mar 27, 2023 3.170 3.189 3.117 3.160 88,352 -0.03(-0.94%)
Mar 24, 2023 3.000 3.200 2.990 3.190 139,403 +0.19(+6.33%)
Mar 23, 2023 2.990 3.010 2.940 3.000 111,216 +0.05(+1.69%)
Mar 22, 2023 2.900 3.000 2.830 2.950 104,397 +0.03(+1.03%)
Mar 21, 2023 2.950 2.965 2.900 2.920 91,235 +0.02(+0.69%)
Mar 20, 2023 2.790 3.020 2.764 2.900 174,495 +0.16(+5.84%)
Mar 17, 2023 2.770 2.800 2.610 2.740 496,236 -0.09(-3.18%)
Mar 16, 2023 2.880 2.940 2.800 2.830 207,248 -0.11(-3.74%)
Mar 15, 2023 3.240 3.240 2.850 2.940 272,189 -0.23(-7.26%)
Mar 14, 2023 3.000 3.240 3.000 3.170 194,714 +0.17(+5.67%)
Mar 13, 2023 3.140 3.160 3.000 3.000 57,702 -0.19(-5.96%)
Mar 10, 2023 3.310 3.310 3.170 3.190 123,278 -0.10(-3.04%)
Mar 09, 2023 3.240 3.320 3.210 3.290 121,378 +0.02(+0.61%)
Mar 08, 2023 3.210 3.290 3.210 3.270 128,203 +0.08(+2.51%)
Mar 07, 2023 3.220 3.230 3.140 3.190 106,964 -0.02(-0.62%)
Mar 06, 2023 3.240 3.270 3.170 3.210 46,260 -0.04(-1.23%)
Mar 03, 2023 3.250 3.290 3.225 3.250 60,697 +0.02(+0.62%)
Mar 02, 2023 3.230 3.275 3.120 3.230 181,105 +0.00(+0.00%)
Mar 01, 2023 3.250 3.280 3.220 3.230 96,540 -0.03(-0.92%)
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%)
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.