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 (%)
Jul 29, 2022 2.640 2.681 2.590 2.590 49,552 -0.03(-1.15%)
Jul 28, 2022 2.610 2.720 2.610 2.620 109,761 +0.01(+0.38%)
Jul 27, 2022 2.540 2.705 2.540 2.610 92,794 +0.08(+3.16%)
Jul 26, 2022 2.490 2.600 2.490 2.530 18,964 +0.05(+2.02%)
Jul 25, 2022 2.500 2.530 2.448 2.480 41,482 -0.05(-1.98%)
Jul 22, 2022 2.620 2.620 2.510 2.530 89,390 -0.07(-2.69%)
Jul 21, 2022 2.580 2.630 2.560 2.600 112,300 +0.02(+0.78%)
Jul 20, 2022 2.620 2.690 2.570 2.580 98,375 -0.01(-0.39%)
Jul 19, 2022 2.510 2.670 2.510 2.590 123,214 +0.09(+3.60%)
Jul 18, 2022 2.590 2.660 2.500 2.500 32,818 -0.09(-3.47%)
Jul 15, 2022 2.692 2.730 2.590 2.590 55,218 -0.06(-2.26%)
Jul 14, 2022 2.670 2.720 2.610 2.650 44,412 +0.03(+1.15%)
Jul 13, 2022 2.540 2.700 2.540 2.620 30,504 +0.06(+2.34%)
Jul 12, 2022 2.685 2.800 2.550 2.560 33,133 -0.19(-6.91%)
Jul 11, 2022 2.720 2.750 2.568 2.750 75,492 +0.03(+1.10%)
Jul 08, 2022 2.680 2.790 2.609 2.720 131,233 +0.01(+0.37%)
Jul 07, 2022 2.620 2.790 2.550 2.710 197,270 +0.16(+6.27%)
Jul 06, 2022 2.570 2.660 2.450 2.550 27,487 -0.02(-0.78%)
Jul 05, 2022 2.610 2.750 2.500 2.570 53,420 -0.11(-4.10%)
Jul 01, 2022 2.590 2.730 2.460 2.680 111,691 +0.05(+1.90%)
Jun 30, 2022 2.500 2.635 2.430 2.630 121,310 +0.12(+4.78%)
Jun 29, 2022 2.560 2.560 2.400 2.510 68,739 -0.05(-1.95%)
Jun 28, 2022 2.650 2.750 2.440 2.560 98,112 -0.05(-1.92%)
Jun 27, 2022 2.700 2.720 2.610 2.610 65,300 -0.11(-4.04%)
Jun 24, 2022 2.700 2.740 2.585 2.720 112,897 +0.06(+2.26%)
Jun 23, 2022 2.490 2.690 2.468 2.660 54,702 +0.16(+6.40%)
Jun 22, 2022 2.430 2.740 2.420 2.500 141,190 +0.07(+2.88%)
Jun 21, 2022 2.510 2.510 2.430 2.430 34,718 +0.01(+0.41%)
Jun 17, 2022 2.500 2.520 2.415 2.420 136,004 -0.04(-1.43%)
Jun 16, 2022 2.530 2.550 2.440 2.455 124,386 -0.21(-7.71%)
Jun 15, 2022 2.400 2.700 2.280 2.660 171,688 +0.30(+12.71%)
Jun 14, 2022 2.360 2.450 2.300 2.360 45,848 +0.03(+1.29%)
Jun 13, 2022 2.430 2.440 2.290 2.330 74,006 -0.19(-7.54%)
Jun 10, 2022 2.350 2.550 2.326 2.520 74,464 +0.13(+5.44%)
Jun 09, 2022 2.500 2.500 2.370 2.390 42,744 -0.14(-5.53%)
Jun 08, 2022 2.580 2.630 2.480 2.530 61,378 -0.03(-1.17%)
Jun 07, 2022 2.610 2.760 2.530 2.560 179,891 -0.08(-3.03%)
Jun 06, 2022 2.650 2.690 2.615 2.640 92,106 +0.06(+2.33%)
Jun 03, 2022 2.610 2.650 2.520 2.580 94,751 -0.07(-2.64%)
Jun 02, 2022 2.520 2.710 2.520 2.650 152,238 +0.10(+3.92%)
Jun 01, 2022 2.450 2.600 2.395 2.550 377,929 +0.12(+4.94%)
May 31, 2022 2.380 2.470 2.374 2.430 36,631 -0.01(-0.41%)
May 27, 2022 2.370 2.500 2.330 2.440 109,004 +0.12(+5.17%)
May 26, 2022 2.210 2.380 2.210 2.320 437,962 +0.10(+4.50%)
May 25, 2022 2.090 2.255 2.090 2.220 32,143 +0.09(+4.23%)
May 24, 2022 2.130 2.180 2.052 2.130 88,242 -0.07(-3.18%)
May 23, 2022 2.150 2.205 2.050 2.200 64,214 +0.06(+2.80%)
May 20, 2022 2.080 2.155 2.072 2.140 188,269 +0.07(+3.38%)
May 19, 2022 2.040 2.200 2.000 2.070 227,012 +0.04(+1.97%)
May 18, 2022 2.170 2.230 2.030 2.030 149,829 -0.17(-7.73%)
May 17, 2022 2.320 2.330 2.150 2.200 247,419 -0.05(-2.22%)
May 16, 2022 2.310 2.360 2.220 2.250 150,507 -0.10(-4.26%)
May 13, 2022 2.240 2.400 2.240 2.350 108,000 +0.16(+7.31%)
May 12, 2022 2.250 2.310 2.140 2.190 116,467 -0.05(-2.23%)
May 11, 2022 2.310 2.440 2.210 2.240 323,938 -0.07(-3.03%)
May 10, 2022 2.200 2.350 2.160 2.310 391,816 +0.34(+17.26%)
May 09, 2022 2.220 2.230 1.910 1.970 250,784 -0.26(-11.66%)
May 06, 2022 2.330 2.330 2.160 2.230 87,095 -0.07(-3.04%)
May 05, 2022 2.320 2.320 2.150 2.300 257,975 -0.02(-0.86%)
May 04, 2022 2.370 2.370 2.228 2.320 95,454 -0.01(-0.43%)
May 03, 2022 2.280 2.390 2.250 2.330 81,483 +0.06(+2.64%)
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.