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 (%)
Jul 31, 2018 2.215 2.215 2.150 2.150 13,356 -0.02(-0.92%)
Jul 30, 2018 2.180 2.250 2.170 2.170 4,862 -0.03(-1.36%)
Jul 27, 2018 2.150 2.215 2.150 2.200 3,000 +0.04(+1.85%)
Jul 26, 2018 2.180 2.240 2.160 2.160 3,321 -0.03(-1.37%)
Jul 25, 2018 2.150 2.190 2.070 2.190 6,921 +0.07(+3.30%)
Jul 24, 2018 2.250 2.250 2.090 2.120 2,083,420 -0.13(-5.78%)
Jul 23, 2018 2.200 2.250 2.160 2.250 6,867 +0.05(+2.27%)
Jul 20, 2018 2.200 2.240 2.200 2.200 7,860 +0.04(+1.86%)
Jul 19, 2018 2.210 2.230 2.120 2.160 14,229 -0.04(-1.82%)
Jul 18, 2018 2.240 2.240 2.200 2.200 9,205 +0.00(+0.00%)
Jul 17, 2018 2.230 2.250 2.160 2.200 5,677 -0.02(-0.97%)
Jul 16, 2018 2.190 2.222 2.190 2.222 2,905 +0.03(+1.44%)
Jul 12, 2018 2.190 2.190 2.190 11 -0.01(-0.45%)
Jul 10, 2018 2.200 2.200 2.200 49 +0.02(+0.92%)
Jul 09, 2018 2.200 2.200 2.180 2.180 7,107 +0.05(+2.35%)
Jul 06, 2018 2.200 2.220 2.130 2.130 3,562 -0.06(-2.52%)
Jul 05, 2018 2.090 2.240 2.090 2.185 23,078 +0.02(+0.69%)
Jul 03, 2018 2.170 2.170 2.170 0 -0.02(-0.91%)
Jul 02, 2018 2.120 2.190 2.120 2.190 2,943 +0.04(+1.86%)
Jun 29, 2018 2.110 2.160 2.110 2.150 5,780 +0.01(+0.47%)
Jun 28, 2018 2.100 2.170 2.050 2.140 14,398 +0.01(+0.47%)
Jun 27, 2018 2.150 2.160 2.100 2.130 8,316 -0.08(-3.62%)
Jun 26, 2018 2.170 2.210 2.150 2.210 2,421 +0.06(+2.79%)
Jun 25, 2018 2.150 2.170 2.140 2.150 6,382 +0.00(+0.00%)
Jun 22, 2018 2.160 2.180 2.130 2.150 33,811 +0.00(+0.00%)
Jun 21, 2018 2.260 2.260 2.120 2.150 23,328 -0.10(-4.44%)
Jun 20, 2018 2.250 2.290 2.250 2.250 3,641 -0.01(-0.44%)
Jun 19, 2018 2.210 2.300 2.150 2.260 25,571 +0.05(+2.26%)
Jun 18, 2018 2.230 2.290 2.180 2.210 13,493 -0.01(-0.45%)
Jun 15, 2018 2.250 2.200 2.220 9,716 -0.03(-1.33%)
Jun 14, 2018 2.190 2.250 2.190 2.250 12,279 +0.09(+4.17%)
Jun 13, 2018 2.180 2.210 2.130 2.160 26,569 +0.02(+0.93%)
Jun 12, 2018 2.110 2.229 2.110 2.140 13,703 -0.06(-2.73%)
Jun 11, 2018 2.290 2.300 2.200 2.200 11,979 -0.01(-0.45%)
Jun 08, 2018 2.190 2.480 2.190 2.210 32,515 +0.02(+0.91%)
Jun 07, 2018 2.210 2.300 2.170 2.190 17,513 -0.02(-0.90%)
Jun 06, 2018 2.200 2.250 2.200 2.210 20,696 -0.01(-0.45%)
Jun 05, 2018 2.180 2.240 2.180 2.220 18,196 +0.03(+1.37%)
Jun 04, 2018 2.200 2.220 2.160 2.190 10,379 -0.02(-0.90%)
Jun 01, 2018 2.220 2.245 2.180 2.210 27,036 -0.01(-0.45%)
May 31, 2018 2.220 2.260 2.194 2.220 4,844 +0.00(+0.00%)
May 30, 2018 2.190 2.290 2.190 2.220 20,353 +0.01(+0.45%)
May 29, 2018 2.220 2.220 2.180 2.210 20,669 -0.01(-0.45%)
May 25, 2018 2.220 2.220 2.220 0 +0.03(+1.37%)
May 24, 2018 2.195 2.220 2.170 2.190 27,473 -0.02(-0.90%)
May 23, 2018 2.200 2.310 2.180 2.210 46,494 -0.02(-0.90%)
May 22, 2018 2.460 2.640 2.190 2.230 74,997 -0.23(-9.35%)
May 21, 2018 2.579 2.580 2.450 2.460 153,545 -0.12(-4.65%)
May 18, 2018 2.580 2.650 2.570 2.580 78,719 -0.04(-1.53%)
May 17, 2018 2.620 2.710 2.560 2.620 44,837 +0.00(+0.00%)
May 16, 2018 2.640 2.680 2.600 2.620 90,000 -0.03(-1.13%)
May 15, 2018 2.720 2.720 2.620 2.650 45,744 -0.09(-3.28%)
May 14, 2018 2.900 2.910 2.720 2.740 130,262 -0.17(-5.84%)
May 11, 2018 3.000 3.000 2.800 2.910 23,708 -0.03(-1.02%)
May 10, 2018 2.820 3.000 2.800 2.940 155,181 +0.12(+4.26%)
May 09, 2018 2.780 2.980 2.770 2.820 166,244 +0.03(+1.08%)
May 08, 2018 2.800 2.950 2.750 2.790 146,401 +0.00(+0.00%)
May 07, 2018 2.610 2.870 2.610 2.790 50,335 +0.13(+4.89%)
May 04, 2018 2.220 2.710 1.960 2.660 388,010 -0.43(-13.92%)
May 03, 2018 3.020 3.100 3.020 3.090 15,610 +0.00(+0.00%)
May 02, 2018 3.100 3.100 3.050 3.090 136,291 -0.01(-0.32%)
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.