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, 2021 2.220 2.269 2.080 2.100 422,000 -0.14(-6.25%)
Apr 29, 2021 2.260 2.290 2.230 2.240 336,913 -0.01(-0.44%)
Apr 28, 2021 2.220 2.260 2.150 2.250 226,394 +0.01(+0.45%)
Apr 27, 2021 2.370 2.420 2.220 2.240 506,274 -0.14(-5.88%)
Apr 26, 2021 2.440 2.450 2.300 2.380 1,330,483 -0.04(-1.65%)
Apr 23, 2021 2.380 2.480 2.369 2.420 509,000 +0.06(+2.54%)
Apr 22, 2021 2.360 2.450 2.290 2.360 479,084 +0.05(+2.16%)
Apr 21, 2021 2.170 2.400 2.170 2.310 474,280 +0.09(+4.05%)
Apr 20, 2021 2.260 2.310 2.180 2.220 618,981 -0.08(-3.48%)
Apr 19, 2021 2.330 2.360 2.180 2.300 627,327 -0.05(-2.13%)
Apr 16, 2021 2.390 2.440 2.300 2.350 480,300 -0.03(-1.26%)
Apr 15, 2021 2.410 2.460 2.220 2.380 885,683 -0.01(-0.42%)
Apr 14, 2021 2.410 2.580 2.280 2.390 1,773,922 +0.06(+2.58%)
Apr 13, 2021 2.140 2.330 2.050 2.330 1,804,331 +0.18(+8.37%)
Apr 12, 2021 2.250 2.340 2.120 2.150 844,556 -0.11(-4.87%)
Apr 09, 2021 2.200 2.300 2.150 2.260 773,100 +0.08(+3.67%)
Apr 08, 2021 2.250 2.250 2.110 2.180 722,412 -0.05(-2.24%)
Apr 07, 2021 2.430 2.470 2.220 2.230 1,280,550 -0.22(-8.98%)
Apr 06, 2021 2.630 2.700 2.260 2.450 3,429,810 -0.35(-12.50%)
Apr 05, 2021 2.270 3.210 2.260 2.800 17,611,260 +0.56(+25.00%)
Apr 01, 2021 2.130 2.280 1.980 2.240 2,930,500 +0.09(+4.19%)
Mar 31, 2021 1.790 2.150 1.750 2.150 8,985,237 +0.32(+17.49%)
Mar 30, 2021 1.840 2.420 1.810 1.830 134,316,240 +0.34(+22.82%)
Mar 29, 2021 1.490 1.500 1.450 1.490 2,548,805 -0.01(-0.67%)
Mar 26, 2021 1.530 1.530 1.450 1.500 161,000 +0.03(+2.04%)
Mar 25, 2021 1.410 1.490 1.380 1.470 202,168 +0.03(+2.08%)
Mar 24, 2021 1.420 1.470 1.350 1.440 430,097 -0.03(-2.04%)
Mar 23, 2021 1.520 1.520 1.440 1.470 350,868 -0.12(-7.55%)
Mar 22, 2021 1.610 1.670 1.540 1.590 443,937 -0.04(-2.45%)
Mar 19, 2021 1.600 1.650 1.520 1.630 397,800 -0.01(-0.61%)
Mar 18, 2021 1.590 1.750 1.530 1.640 568,799 +0.11(+7.19%)
Mar 17, 2021 1.670 1.760 1.480 1.530 1,760,634 -0.22(-12.57%)
Mar 16, 2021 1.790 1.850 1.660 1.750 686,231 -0.08(-4.37%)
Mar 15, 2021 2.080 2.090 1.750 1.830 1,441,761 -0.08(-4.19%)
Mar 12, 2021 1.750 1.910 1.724 1.910 859,700 +0.17(+9.77%)
Mar 11, 2021 1.660 1.850 1.580 1.740 1,239,466 +0.19(+12.26%)
Mar 10, 2021 1.410 1.580 1.360 1.550 471,838 +0.09(+6.16%)
Mar 09, 2021 1.330 1.490 1.310 1.460 390,347 +0.17(+13.18%)
Mar 08, 2021 1.230 1.310 1.230 1.290 173,862 +0.06(+4.88%)
Mar 05, 2021 1.320 1.340 1.170 1.230 350,200 -0.09(-6.82%)
Mar 04, 2021 1.420 1.430 1.250 1.320 429,041 -0.11(-7.69%)
Mar 03, 2021 1.490 1.490 1.370 1.430 256,571 -0.07(-4.67%)
Mar 02, 2021 1.500 1.520 1.420 1.500 235,917 +0.00(+0.00%)
Mar 01, 2021 1.420 1.600 1.370 1.500 674,750 +0.15(+11.11%)
Feb 26, 2021 1.240 1.400 1.240 1.350 563,900 +0.07(+5.47%)
Feb 25, 2021 1.480 1.490 1.260 1.280 285,435 -0.11(-7.91%)
Feb 24, 2021 1.350 1.450 1.320 1.390 255,279 +0.08(+6.11%)
Feb 23, 2021 1.360 1.390 1.230 1.310 384,866 -0.11(-7.75%)
Feb 22, 2021 1.360 1.460 1.350 1.420 261,453 +0.02(+1.43%)
Feb 19, 2021 1.450 1.500 1.390 1.400 306,400 -0.07(-4.76%)
Feb 18, 2021 1.550 1.560 1.420 1.470 453,227 -0.08(-5.16%)
Feb 17, 2021 1.600 1.630 1.510 1.550 445,858 -0.06(-3.73%)
Feb 16, 2021 1.580 1.740 1.550 1.610 1,133,907 +0.13(+8.78%)
Feb 12, 2021 1.550 1.590 1.400 1.480 1,114,500 +0.00(+0.00%)
Feb 11, 2021 1.500 1.520 1.430 1.480 979,942 +0.06(+4.23%)
Feb 10, 2021 1.390 1.440 1.290 1.420 1,313,004 +0.11(+8.40%)
Feb 09, 2021 1.240 1.330 1.230 1.310 949,351 +0.09(+7.38%)
Feb 08, 2021 1.190 1.220 1.150 1.220 371,037 +0.09(+7.96%)
Feb 05, 2021 1.180 1.190 1.100 1.130 223,400 -0.01(-0.88%)
Feb 04, 2021 1.160 1.200 1.130 1.140 372,215 -0.02(-1.72%)
Feb 03, 2021 1.150 1.180 1.100 1.160 404,881 +0.09(+8.41%)
Feb 02, 2021 1.150 1.150 1.020 1.070 497,165 -0.06(-5.31%)
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.