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 (%)
Dec 31, 2020 0.8810 0.8810 0.8810 224,691 -0.01(-0.78%)
Dec 30, 2020 0.9000 0.9448 0.8734 0.8879 224,691 +0.06(+6.98%)
Dec 29, 2020 0.9000 0.9000 0.8200 0.8300 172,255 -0.07(-7.78%)
Dec 28, 2020 0.9600 0.9900 0.8500 0.9000 275,863 -0.06(-6.25%)
Dec 24, 2020 1.030 1.030 0.7650 0.9600 388,500 -0.04(-4.00%)
Dec 23, 2020 1.000 1.060 0.9700 1.000 425,275 +0.01(+1.01%)
Dec 22, 2020 0.8300 1.020 0.8300 0.9900 1,063,820 +0.17(+20.67%)
Dec 21, 2020 0.7750 0.8500 0.7650 0.8204 585,756 +0.07(+8.66%)
Dec 18, 2020 0.7457 0.8200 0.7457 0.7550 382,100 +0.01(+1.89%)
Dec 17, 2020 0.7672 0.7672 0.7409 0.7410 115,745 -0.00(-0.13%)
Dec 16, 2020 0.7500 0.7669 0.7320 0.7420 112,642 -0.02(-2.75%)
Dec 15, 2020 0.7600 0.7800 0.7350 0.7630 280,549 +0.02(+2.96%)
Dec 14, 2020 0.7500 0.7500 0.7211 0.7411 108,740 +0.00(+0.28%)
Dec 11, 2020 0.7314 0.7450 0.7301 0.7390 74,700 -0.00(-0.14%)
Dec 10, 2020 0.7420 0.7700 0.7209 0.7400 229,037 -0.00(-0.27%)
Dec 09, 2020 0.7652 0.7984 0.7401 0.7420 116,906 -0.00(-0.13%)
Dec 08, 2020 0.7599 0.7830 0.7300 0.7430 156,425 -0.02(-2.94%)
Dec 07, 2020 0.8000 0.8001 0.7510 0.7655 119,185 -0.01(-1.53%)
Dec 04, 2020 0.7900 0.8276 0.7500 0.7774 293,300 -0.01(-1.59%)
Dec 03, 2020 0.7700 0.7900 0.7500 0.7900 197,755 +0.03(+4.36%)
Dec 02, 2020 0.7584 0.7900 0.7300 0.7570 341,408 -0.00(-0.46%)
Dec 01, 2020 0.7810 0.8100 0.7500 0.7605 188,000 -0.02(-2.50%)
Nov 30, 2020 0.7900 0.8100 0.7700 0.7800 379,953 +0.01(+0.89%)
Nov 27, 2020 0.8089 0.8200 0.7650 0.7731 220,400 -0.05(-5.64%)
Nov 25, 2020 0.8200 0.8500 0.7700 0.8193 187,000 -0.00(-0.09%)
Nov 24, 2020 0.8600 0.8700 0.7500 0.8200 393,276 +0.00(+0.00%)
Nov 23, 2020 0.8800 0.8900 0.7800 0.8200 669,563 -0.06(-6.82%)
Nov 20, 2020 0.7550 0.8877 0.7550 0.8800 1,471,100 +0.12(+15.79%)
Nov 19, 2020 0.6700 0.8000 0.6500 0.7600 1,638,805 +0.11(+16.92%)
Nov 18, 2020 0.6200 0.6800 0.6000 0.6500 1,764,529 +0.03(+4.84%)
Nov 17, 2020 0.6800 0.6800 0.5800 0.6200 2,686,521 -0.04(-6.06%)
Nov 16, 2020 0.7300 0.7800 0.6600 0.6600 2,481,694 -0.04(-5.71%)
Nov 13, 2020 0.7640 0.7676 0.6980 0.7000 965,100 -0.07(-8.83%)
Nov 12, 2020 0.8161 0.8342 0.7600 0.7678 1,014,071 -0.07(-8.60%)
Nov 11, 2020 1.110 1.330 0.8300 0.8400 10,105,133 -0.10(-10.64%)
Nov 10, 2020 0.9800 1.020 0.9400 0.9400 267,891 -0.02(-2.43%)
Nov 09, 2020 1.020 1.060 0.9300 0.9634 218,866 -0.03(-3.46%)
Nov 06, 2020 1.000 1.070 0.9300 0.9979 192,500 -0.03(-3.12%)
Nov 05, 2020 1.030 1.120 0.9800 1.030 211,022 -0.02(-1.90%)
Nov 04, 2020 1.040 1.130 0.9800 1.050 912,008 +0.03(+2.94%)
Nov 03, 2020 1.070 1.150 1.000 1.020 178,383 -0.05(-4.67%)
Nov 02, 2020 1.060 1.110 1.060 1.070 124,142 +0.03(+2.88%)
Oct 30, 2020 1.060 1.090 0.9800 1.040 254,400 -0.02(-1.89%)
Oct 29, 2020 1.120 1.130 1.060 1.060 61,832 -0.03(-2.75%)
Oct 28, 2020 1.120 1.120 1.070 1.090 104,078 -0.04(-3.54%)
Oct 27, 2020 1.110 1.170 1.090 1.130 67,778 +0.01(+0.89%)
Oct 26, 2020 1.200 1.220 1.100 1.120 115,101 -0.04(-3.45%)
Oct 23, 2020 1.130 1.221 1.130 1.160 273,300 +0.00(+0.00%)
Oct 22, 2020 1.310 1.420 1.160 1.160 224,025 -0.18(-13.43%)
Oct 21, 2020 1.430 1.500 1.340 1.340 155,860 -0.13(-8.84%)
Oct 20, 2020 1.500 1.590 1.460 1.470 108,669 -0.03(-2.00%)
Oct 19, 2020 1.710 1.710 1.500 1.500 297,862 -0.24(-13.79%)
Oct 16, 2020 1.900 1.990 1.660 1.740 277,400 -0.11(-5.95%)
Oct 15, 2020 2.050 2.050 1.810 1.850 197,733 -0.21(-10.19%)
Oct 14, 2020 1.970 2.090 1.860 2.060 230,198 +0.15(+7.85%)
Oct 13, 2020 2.130 2.170 1.770 1.910 605,700 -0.12(-5.91%)
Oct 12, 2020 1.650 2.100 1.650 2.030 792,735 +0.41(+25.31%)
Oct 09, 2020 1.360 1.673 1.360 1.620 260,200 +0.27(+20.00%)
Oct 08, 2020 1.350 1.355 1.260 1.350 62,275 +0.01(+0.75%)
Oct 07, 2020 1.350 1.400 1.210 1.340 220,979 -0.01(-0.74%)
Oct 06, 2020 1.260 1.680 1.220 1.350 635,940 +0.14(+11.57%)
Oct 05, 2020 1.100 1.260 1.100 1.210 291,882 +0.11(+10.00%)
Oct 02, 2020 1.000 1.100 0.9610 1.100 109,500 +0.14(+14.88%)
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.