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 30, 2014 8.580 8.780 8.520 8.710 86,195 +0.07(+0.81%)
Apr 29, 2014 8.660 8.790 8.520 8.640 85,961 -0.01(-0.12%)
Apr 28, 2014 8.620 8.730 8.500 8.650 106,046 +0.10(+1.17%)
Apr 25, 2014 8.600 8.780 8.472 8.550 142,374 -0.09(-1.04%)
Apr 24, 2014 8.780 8.810 8.570 8.640 98,562 -0.08(-0.92%)
Apr 23, 2014 8.470 8.840 8.280 8.720 191,358 +0.26(+3.07%)
Apr 22, 2014 8.670 8.670 8.360 8.460 203,537 -0.19(-2.20%)
Apr 21, 2014 8.700 8.750 8.500 8.650 81,104 -0.01(-0.12%)
Apr 17, 2014 8.380 8.660 8.660 8.660 99,000 +0.26(+3.10%)
Apr 16, 2014 8.430 8.530 8.300 8.400 128,979 +0.04(+0.48%)
Apr 15, 2014 8.440 8.510 8.220 8.360 133,271 -0.05(-0.59%)
Apr 14, 2014 8.520 8.600 8.240 8.410 168,316 +0.00(+0.00%)
Apr 11, 2014 8.440 8.700 8.300 8.410 199,735 -0.11(-1.29%)
Apr 10, 2014 8.640 8.680 8.420 8.520 295,666 -0.15(-1.73%)
Apr 09, 2014 8.830 8.830 8.610 8.670 125,200 -0.11(-1.25%)
Apr 08, 2014 8.670 8.960 8.600 8.780 134,676 +0.13(+1.50%)
Apr 07, 2014 8.810 8.810 8.605 8.650 116,574 -0.18(-2.04%)
Apr 04, 2014 9.180 9.240 8.800 8.830 137,472 -0.29(-3.18%)
Apr 03, 2014 9.110 9.240 9.000 9.120 181,136 +0.00(+0.00%)
Apr 02, 2014 8.870 9.120 8.790 9.120 208,692 +0.23(+2.59%)
Apr 01, 2014 9.050 9.050 8.600 8.890 211,278 -0.16(-1.77%)
Mar 31, 2014 9.280 9.280 8.980 9.050 202,798 -0.16(-1.74%)
Mar 28, 2014 8.910 9.290 8.910 9.210 339,208 +0.31(+3.48%)
Mar 27, 2014 9.030 9.060 8.500 8.900 356,119 -0.15(-1.66%)
Mar 26, 2014 9.010 9.350 8.970 9.050 591,803 +0.08(+0.89%)
Mar 25, 2014 8.790 9.160 8.680 8.970 366,596 +0.21(+2.40%)
Mar 24, 2014 8.730 8.830 8.510 8.760 377,931 +0.09(+1.04%)
Mar 21, 2014 8.650 8.810 8.560 8.670 364,524 +0.11(+1.29%)
Mar 20, 2014 8.210 8.670 8.160 8.560 221,381 +0.30(+3.69%)
Mar 19, 2014 8.110 8.320 8.110 8.255 204,094 +0.16(+1.91%)
Mar 18, 2014 7.940 8.200 7.870 8.100 190,571 +0.20(+2.53%)
Mar 17, 2014 7.790 8.030 7.770 7.900 177,964 +0.12(+1.54%)
Mar 14, 2014 7.770 7.888 7.730 7.780 179,514 -0.01(-0.13%)
Mar 13, 2014 7.910 7.950 7.740 7.790 266,049 -0.07(-0.89%)
Mar 12, 2014 7.900 7.940 7.770 7.860 323,575 -0.09(-1.13%)
Mar 11, 2014 8.000 8.060 7.860 7.950 388,634 -0.05(-0.62%)
Mar 10, 2014 7.920 8.110 7.880 8.000 247,604 +0.00(+0.00%)
Mar 07, 2014 8.120 8.250 7.950 8.000 390,379 -0.11(-1.36%)
Mar 06, 2014 8.000 8.130 7.910 8.110 266,041 +0.13(+1.63%)
Mar 05, 2014 7.990 8.100 7.900 7.980 392,541 -0.02(-0.25%)
Mar 04, 2014 7.710 8.010 7.651 8.000 627,044 +0.38(+4.99%)
Mar 03, 2014 7.880 7.970 7.495 7.620 854,598 -0.29(-3.67%)
Feb 28, 2014 7.220 8.070 7.150 7.910 1,298,311 +0.68(+9.41%)
Feb 27, 2014 7.250 7.330 7.140 7.230 328,794 -0.03(-0.41%)
Feb 26, 2014 7.280 7.430 7.200 7.260 419,107 +0.01(+0.14%)
Feb 25, 2014 7.300 7.380 7.180 7.250 316,242 -0.05(-0.68%)
Feb 24, 2014 7.300 7.480 7.250 7.300 470,717 -0.01(-0.14%)
Feb 21, 2014 7.720 7.755 7.110 7.310 842,391 -0.63(-7.93%)
Feb 20, 2014 7.990 8.000 7.890 7.940 137,819 -0.02(-0.25%)
Feb 19, 2014 8.020 8.140 7.910 7.960 139,328 -0.08(-1.00%)
Feb 18, 2014 8.090 8.260 7.960 8.040 258,757 +0.02(+0.25%)
Feb 14, 2014 7.750 8.020 8.020 8.020 240,200 +0.32(+4.16%)
Feb 13, 2014 7.700 7.820 7.660 7.700 204,276 -0.06(-0.77%)
Feb 12, 2014 7.900 7.900 7.660 7.760 277,805 -0.10(-1.27%)
Feb 11, 2014 7.780 7.940 7.760 7.860 265,260 +0.12(+1.55%)
Feb 10, 2014 7.780 7.810 7.640 7.740 212,607 -0.02(-0.26%)
Feb 07, 2014 7.790 7.962 7.690 7.760 272,748 +0.02(+0.26%)
Feb 06, 2014 7.780 7.880 7.710 7.740 297,188 +0.01(+0.13%)
Feb 05, 2014 7.400 7.920 7.340 7.730 517,324 +0.32(+4.32%)
Feb 04, 2014 7.850 7.985 7.390 7.410 1,797,704 -0.43(-5.48%)
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.