Skip to main content

Performant Financial (NQ: PFMT )

2.970 +0.060 (+2.06%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.880 2.930 2.850 2.910 255,590 +0.07(+2.46%)
Mar 26, 2024 2.890 2.890 2.822 2.840 60,271 -0.02(-0.70%)
Mar 25, 2024 2.870 2.889 2.840 2.860 63,188 +0.00(+0.00%)
Mar 22, 2024 2.900 2.930 2.830 2.860 108,123 -0.04(-1.38%)
Mar 21, 2024 2.940 2.940 2.889 2.900 154,569 -0.01(-0.34%)
Mar 20, 2024 2.880 2.960 2.855 2.910 154,875 +0.01(+0.34%)
Mar 19, 2024 2.900 3.000 2.880 2.900 158,574 +0.00(+0.00%)
Mar 18, 2024 2.900 2.950 2.860 2.900 763,922 -0.01(-0.34%)
Mar 15, 2024 2.840 2.920 2.830 2.910 1,030,371 +0.05(+1.75%)
Mar 14, 2024 2.860 2.920 2.840 2.860 184,713 -0.03(-1.04%)
Mar 13, 2024 3.000 3.000 2.850 2.890 575,803 -0.15(-4.93%)
Mar 12, 2024 3.050 3.090 2.995 3.040 210,946 -0.01(-0.33%)
Mar 11, 2024 3.000 3.080 2.990 3.050 167,006 +0.05(+1.67%)
Mar 08, 2024 3.140 3.226 2.970 3.000 207,199 -0.13(-4.15%)
Mar 07, 2024 3.030 3.140 3.020 3.130 420,722 +0.11(+3.64%)
Mar 06, 2024 3.000 3.050 2.937 3.020 175,334 +0.05(+1.68%)
Mar 05, 2024 3.010 3.040 2.860 2.970 295,829 -0.03(-1.00%)
Mar 04, 2024 2.950 3.010 2.930 3.000 149,091 +0.06(+2.04%)
Mar 01, 2024 2.920 2.950 2.860 2.940 96,309 +0.03(+1.03%)
Feb 29, 2024 2.940 2.940 2.860 2.910 98,796 +0.03(+1.04%)
Feb 28, 2024 2.810 2.930 2.810 2.880 128,071 +0.02(+0.70%)
Feb 27, 2024 2.760 2.870 2.711 2.860 58,841 +0.10(+3.62%)
Feb 26, 2024 2.750 2.790 2.700 2.760 32,642 -0.02(-0.72%)
Feb 23, 2024 2.740 2.790 2.720 2.780 66,917 +0.05(+1.83%)
Feb 22, 2024 2.690 2.740 2.670 2.730 102,076 +0.02(+0.74%)
Feb 21, 2024 2.780 2.810 2.700 2.710 119,094 -0.08(-2.87%)
Feb 20, 2024 2.810 2.840 2.755 2.790 165,720 -0.07(-2.45%)
Feb 16, 2024 2.820 2.940 2.775 2.860 154,228 +0.04(+1.42%)
Feb 15, 2024 2.730 2.860 2.690 2.820 164,625 +0.13(+4.83%)
Feb 14, 2024 2.630 2.710 2.630 2.690 90,524 +0.07(+2.67%)
Feb 13, 2024 2.810 2.870 2.620 2.620 191,460 -0.28(-9.66%)
Feb 12, 2024 2.900 2.940 2.860 2.900 130,860 +0.00(+0.00%)
Feb 09, 2024 2.870 2.900 2.760 2.900 234,547 +0.07(+2.47%)
Feb 08, 2024 2.840 2.900 2.750 2.830 249,315 -0.01(-0.35%)
Feb 07, 2024 2.840 2.890 2.820 2.840 100,010 +0.01(+0.35%)
Feb 06, 2024 2.790 2.870 2.754 2.830 107,775 +0.02(+0.71%)
Feb 05, 2024 2.910 3.020 2.800 2.810 132,919 -0.11(-3.77%)
Feb 02, 2024 2.860 3.060 2.860 2.920 330,169 +0.01(+0.34%)
Feb 01, 2024 2.810 2.960 2.810 2.910 178,513 +0.09(+3.19%)
Jan 31, 2024 2.840 2.910 2.800 2.820 114,959 -0.02(-0.70%)
Jan 30, 2024 2.840 2.895 2.770 2.840 68,710 -0.02(-0.70%)
Jan 29, 2024 2.820 2.900 2.810 2.860 85,836 +0.03(+1.06%)
Jan 26, 2024 2.860 2.926 2.820 2.830 72,979 -0.00(-0.18%)
Jan 25, 2024 2.860 2.870 2.778 2.835 121,471 +0.04(+1.61%)
Jan 24, 2024 2.870 2.890 2.760 2.790 122,189 -0.06(-2.11%)
Jan 23, 2024 2.860 2.900 2.750 2.850 183,319 +0.04(+1.42%)
Jan 22, 2024 2.730 2.900 2.730 2.810 174,984 +0.10(+3.69%)
Jan 19, 2024 2.720 2.730 2.620 2.710 235,666 +0.02(+0.74%)
Jan 18, 2024 2.700 2.705 2.640 2.690 137,799 +0.01(+0.37%)
Jan 17, 2024 2.710 2.750 2.650 2.680 81,917 -0.06(-2.19%)
Jan 16, 2024 2.850 2.820 2.730 2.740 100,152 -0.10(-3.52%)
Jan 12, 2024 2.840 2.880 2.811 2.840 108,483 +0.06(+2.16%)
Jan 11, 2024 2.790 2.820 2.760 2.780 103,104 -0.03(-1.07%)
Jan 10, 2024 2.810 2.850 2.750 2.810 172,046 -0.02(-0.71%)
Jan 09, 2024 2.810 2.870 2.740 2.830 75,746 -0.05(-1.74%)
Jan 08, 2024 2.840 2.950 2.810 2.880 85,525 +0.06(+2.13%)
Jan 05, 2024 2.830 2.896 2.810 2.820 123,526 -0.04(-1.40%)
Jan 04, 2024 2.900 2.920 2.820 2.860 145,909 -0.01(-0.35%)
Jan 03, 2024 3.000 3.034 2.870 2.870 209,019 -0.13(-4.33%)
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.