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 (%)
Jun 28, 2019 1.070 1.080 1.000 1.050 39,200 -0.02(-1.87%)
Jun 27, 2019 1.120 1.160 1.040 1.070 34,055 -0.06(-5.31%)
Jun 26, 2019 1.130 1.130 1.120 1.130 6,647 +0.01(+0.89%)
Jun 25, 2019 1.170 1.230 1.090 1.120 87,921 -0.04(-3.45%)
Jun 24, 2019 1.140 1.200 1.130 1.160 229,884 +0.03(+2.65%)
Jun 21, 2019 1.150 1.150 1.130 1.130 38,700 -0.05(-4.24%)
Jun 20, 2019 1.190 1.200 1.150 1.180 69,802 -0.01(-0.84%)
Jun 19, 2019 1.190 1.190 1.150 1.190 22,547 +0.04(+3.48%)
Jun 18, 2019 1.240 1.240 1.150 1.150 23,137 -0.04(-3.36%)
Jun 17, 2019 1.120 1.190 1.120 1.190 50,734 +0.08(+7.21%)
Jun 14, 2019 1.350 1.360 1.090 1.110 2,430,100 -0.26(-18.98%)
Jun 13, 2019 1.190 1.370 1.150 1.370 26,246 +0.20(+17.09%)
Jun 12, 2019 1.400 1.400 1.140 1.170 72,539 -0.22(-15.83%)
Jun 11, 2019 1.390 1.470 1.390 1.390 4,583 -0.02(-1.42%)
Jun 10, 2019 1.430 1.470 1.390 1.410 12,346 -0.05(-3.42%)
Jun 07, 2019 1.450 1.470 1.440 1.460 2,300 +0.04(+2.82%)
Jun 06, 2019 1.510 1.590 1.420 1.420 3,858 -0.12(-7.79%)
Jun 05, 2019 1.450 1.560 1.450 1.540 1,690 +0.13(+9.22%)
Jun 04, 2019 1.560 1.580 1.410 1.410 17,496 -0.04(-2.76%)
Jun 03, 2019 1.540 1.540 1.450 1.450 9,180 -0.16(-9.94%)
May 31, 2019 1.610 1.645 1.610 1.610 12,700 -0.07(-4.17%)
May 30, 2019 1.653 1.680 1.629 1.680 1,310 -0.01(-0.59%)
May 29, 2019 1.610 1.690 1.600 1.690 2,836 +0.07(+4.32%)
May 28, 2019 1.530 1.726 1.530 1.620 3,940 +0.10(+6.58%)
May 24, 2019 1.500 1.570 1.470 1.520 5,600 +0.07(+4.83%)
May 23, 2019 1.450 1.450 1.450 114 +0.00(+0.00%)
May 22, 2019 1.390 1.450 1.380 1.450 13,188 +0.07(+5.07%)
May 21, 2019 1.431 1.439 1.380 1.380 14,446 -0.02(-1.43%)
May 20, 2019 1.630 1.640 1.310 1.400 26,628 -0.24(-14.63%)
May 17, 2019 1.660 1.660 1.640 1.640 3,600 +0.01(+0.61%)
May 16, 2019 1.760 1.760 1.630 1.630 43,165 -0.12(-6.86%)
May 15, 2019 1.750 1.813 1.750 1.750 4,894 +0.06(+3.55%)
May 14, 2019 1.630 1.720 1.630 1.690 2,415 +0.06(+3.68%)
May 13, 2019 1.740 1.790 1.590 1.630 35,735 -0.11(-6.32%)
May 10, 2019 1.810 1.900 1.690 1.740 23,700 -0.01(-0.57%)
May 09, 2019 1.820 1.820 1.700 1.750 2,927 -0.02(-1.13%)
May 08, 2019 1.730 1.806 1.730 1.770 16,903 +0.07(+4.12%)
May 07, 2019 1.750 1.810 1.690 1.700 11,576 -0.11(-6.08%)
May 06, 2019 1.750 1.880 1.750 1.810 4,041 -0.06(-3.21%)
May 03, 2019 1.960 2.050 1.700 1.870 41,600 -0.12(-6.03%)
May 02, 2019 2.007 2.073 1.800 1.990 18,645 -0.06(-2.93%)
May 01, 2019 1.970 2.050 1.970 2.050 11,183 +0.06(+3.02%)
Apr 30, 2019 2.030 2.038 1.990 1.990 6,621 -0.06(-2.93%)
Apr 29, 2019 2.000 2.050 2.000 2.050 1,358 +0.08(+4.06%)
Apr 26, 2019 2.050 2.100 1.970 1.970 2,800 -0.11(-5.29%)
Apr 25, 2019 1.920 2.080 1.910 2.080 2,807 +0.18(+9.47%)
Apr 24, 2019 2.030 2.130 1.890 1.900 29,044 -0.11(-5.47%)
Apr 23, 2019 2.110 2.120 2.010 2.010 79,729 -0.13(-6.07%)
Apr 22, 2019 2.130 2.140 2.130 2.140 481 +0.00(+0.00%)
Apr 18, 2019 2.140 2.140 2.140 2.140 200 +0.07(+3.38%)
Apr 17, 2019 2.070 2.160 2.070 2.070 1,577 +0.04(+1.97%)
Apr 16, 2019 2.130 2.190 2.030 2.030 1,807 -0.09(-4.02%)
Apr 15, 2019 2.090 2.187 2.070 2.115 65,340 -0.05(-2.09%)
Apr 12, 2019 2.250 2.250 2.160 2.160 5,400 -0.09(-4.00%)
Apr 11, 2019 2.160 2.250 2.090 2.250 4,279 +0.11(+5.14%)
Apr 10, 2019 2.210 2.230 2.140 2.140 5,985 -0.08(-3.60%)
Apr 09, 2019 2.110 2.250 2.110 2.220 16,543 +0.09(+4.23%)
Apr 08, 2019 2.290 2.290 2.100 2.130 6,260 -0.11(-4.91%)
Apr 05, 2019 2.190 2.300 2.185 2.240 19,900 +0.06(+2.75%)
Apr 04, 2019 2.090 2.190 2.090 2.180 1,183 +0.11(+5.31%)
Apr 03, 2019 2.160 2.210 2.070 2.070 18,068 -0.10(-4.61%)
Apr 02, 2019 2.150 2.218 2.075 2.170 15,122 +0.05(+2.36%)
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.