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, 2021 2.400 2.460 2.380 2.410 957,993 -0.02(-0.82%)
Dec 30, 2021 2.310 2.474 2.310 2.430 1,147,544 +0.14(+6.11%)
Dec 29, 2021 2.300 2.340 2.265 2.290 863,836 -0.03(-1.29%)
Dec 28, 2021 2.280 2.350 2.260 2.320 1,603,285 +0.02(+0.87%)
Dec 27, 2021 2.370 2.385 2.290 2.300 926,251 -0.05(-2.13%)
Dec 23, 2021 2.450 2.495 2.340 2.350 337,764 -0.10(-4.08%)
Dec 22, 2021 2.460 2.545 2.420 2.450 506,814 +0.03(+1.24%)
Dec 21, 2021 2.500 2.500 2.370 2.420 388,196 +0.04(+1.68%)
Dec 20, 2021 2.350 2.420 2.260 2.380 188,579 +0.07(+3.03%)
Dec 17, 2021 2.380 2.420 2.310 2.310 1,186,980 -0.08(-3.35%)
Dec 16, 2021 2.780 2.840 2.380 2.390 448,687 -0.33(-12.13%)
Dec 15, 2021 2.650 2.730 2.560 2.720 230,841 +0.08(+3.03%)
Dec 14, 2021 2.640 2.670 2.570 2.640 315,408 +0.06(+2.33%)
Dec 13, 2021 2.690 2.770 2.560 2.580 218,149 -0.15(-5.49%)
Dec 10, 2021 2.810 2.880 2.700 2.730 191,998 -0.06(-2.15%)
Dec 09, 2021 2.940 2.940 2.780 2.790 187,354 -0.15(-5.10%)
Dec 08, 2021 2.910 3.000 2.791 2.940 181,987 +0.08(+2.80%)
Dec 07, 2021 2.650 2.940 2.645 2.860 312,346 +0.23(+8.75%)
Dec 06, 2021 2.580 2.640 2.430 2.630 301,962 +0.06(+2.33%)
Dec 03, 2021 2.620 2.660 2.530 2.570 330,254 -0.08(-3.02%)
Dec 02, 2021 2.600 2.660 2.550 2.650 137,601 +0.05(+1.92%)
Dec 01, 2021 2.740 2.860 2.550 2.600 357,515 -0.09(-3.35%)
Nov 30, 2021 2.690 2.740 2.550 2.690 528,122 -0.01(-0.37%)
Nov 29, 2021 2.700 2.800 2.630 2.700 239,615 +0.06(+2.27%)
Nov 26, 2021 2.610 2.710 2.580 2.640 211,132 -0.13(-4.69%)
Nov 24, 2021 2.670 2.840 2.620 2.770 308,911 +0.08(+2.97%)
Nov 23, 2021 2.760 2.800 2.600 2.690 524,450 -0.08(-2.89%)
Nov 22, 2021 2.800 2.890 2.680 2.770 352,011 -0.04(-1.42%)
Nov 19, 2021 2.660 2.820 2.590 2.810 659,134 +0.13(+4.85%)
Nov 18, 2021 2.930 2.720 2.670 2.680 755,313 -0.20(-6.94%)
Nov 17, 2021 2.850 2.990 2.830 2.880 369,858 +0.03(+1.05%)
Nov 16, 2021 2.850 2.930 2.780 2.850 566,289 +0.00(+0.00%)
Nov 15, 2021 3.090 3.090 2.830 2.850 554,168 -0.24(-7.77%)
Nov 12, 2021 3.190 3.191 3.032 3.090 386,348 -0.12(-3.74%)
Nov 11, 2021 3.710 3.720 3.160 3.210 990,873 -0.48(-13.01%)
Nov 10, 2021 2.950 3.740 3.690 1,848,976 +0.41(+12.50%)
Nov 09, 2021 3.320 3.380 3.230 3.280 347,712 -0.08(-2.38%)
Nov 08, 2021 3.350 3.390 3.290 3.360 422,179 +0.04(+1.20%)
Nov 05, 2021 3.210 3.370 3.150 3.320 478,654 +0.13(+4.08%)
Nov 04, 2021 3.030 3.260 2.970 3.190 637,151 +0.16(+5.28%)
Nov 03, 2021 3.030 3.080 2.940 3.030 411,646 -0.03(-0.98%)
Nov 02, 2021 3.070 3.120 2.980 3.060 502,660 -0.04(-1.29%)
Nov 01, 2021 3.000 3.160 3.010 3.100 566,898 +0.09(+2.99%)
Oct 29, 2021 3.000 3.050 2.950 3.010 622,637 -0.02(-0.66%)
Oct 28, 2021 3.040 3.130 3.020 3.030 225,598 +0.00(+0.00%)
Oct 27, 2021 3.130 3.210 3.030 3.030 464,989 -0.11(-3.50%)
Oct 26, 2021 3.280 3.110 3.140 435,088 -0.12(-3.68%)
Oct 25, 2021 3.300 3.340 3.250 3.260 427,918 -0.03(-0.91%)
Oct 22, 2021 3.350 3.350 3.280 3.290 580,538 -0.08(-2.37%)
Oct 21, 2021 3.330 3.390 3.280 3.370 175,552 +0.01(+0.30%)
Oct 20, 2021 3.380 3.400 3.230 3.360 590,779 -0.05(-1.47%)
Oct 19, 2021 3.250 3.470 3.210 3.410 503,848 +0.16(+4.92%)
Oct 18, 2021 3.370 3.490 3.230 3.250 420,707 -0.13(-3.85%)
Oct 15, 2021 3.430 3.520 3.370 3.380 401,891 +0.00(+0.00%)
Oct 14, 2021 3.630 3.650 3.330 3.380 732,921 -0.25(-6.89%)
Oct 13, 2021 3.830 3.830 3.610 3.630 220,916 -0.14(-3.71%)
Oct 12, 2021 3.660 3.770 3.620 3.770 437,986 +0.14(+3.86%)
Oct 11, 2021 3.750 3.770 3.620 3.630 422,779 -0.12(-3.20%)
Oct 08, 2021 3.790 3.790 3.610 3.750 359,181 +0.00(+0.00%)
Oct 07, 2021 3.930 3.987 3.730 3.750 606,677 +0.14(+3.88%)
Oct 06, 2021 3.600 3.655 3.560 3.610 668,297 -0.03(-0.82%)
Oct 05, 2021 3.650 3.680 3.560 3.640 772,231 +0.01(+0.28%)
Oct 04, 2021 3.770 3.800 3.590 3.630 1,273,516 -0.17(-4.47%)
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.