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 (%)
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%)
Feb 01, 2021 1.110 1.140 1.030 1.130 314,113 +0.06(+5.61%)
Jan 29, 2021 1.090 1.180 1.023 1.070 605,800 -0.11(-9.32%)
Jan 28, 2021 0.9900 1.400 0.9800 1.180 4,090,738 +0.20(+20.40%)
Jan 27, 2021 1.111 1.123 0.9600 0.9801 1,010,876 -0.14(-12.49%)
Jan 26, 2021 1.100 1.160 1.060 1.120 943,889 -0.02(-1.75%)
Jan 25, 2021 1.200 1.220 1.080 1.140 961,610 -0.09(-7.32%)
Jan 22, 2021 1.260 1.280 1.220 1.230 399,900 -0.03(-2.38%)
Jan 21, 2021 1.310 1.320 1.230 1.260 491,904 -0.03(-2.33%)
Jan 20, 2021 1.310 1.450 1.260 1.290 2,011,279 +0.00(+0.00%)
Jan 19, 2021 1.170 1.340 1.170 1.290 1,213,419 +0.08(+6.61%)
Jan 15, 2021 1.350 1.350 1.150 1.210 657,700 -0.11(-8.33%)
Jan 14, 2021 1.300 1.360 1.270 1.320 737,465 +0.05(+3.94%)
Jan 13, 2021 1.370 1.380 1.250 1.270 808,938 -0.11(-7.97%)
Jan 12, 2021 1.130 1.400 1.080 1.380 3,307,573 +0.24(+21.05%)
Jan 11, 2021 0.9300 1.180 0.9300 1.140 2,059,406 +0.21(+22.58%)
Jan 08, 2021 0.9266 0.9500 0.9012 0.9300 191,400 +0.01(+1.09%)
Jan 07, 2021 0.9100 0.9500 0.8900 0.9200 136,831 +0.03(+3.35%)
Jan 06, 2021 0.9200 0.9689 0.8600 0.8902 294,880 -0.01(-1.08%)
Jan 05, 2021 0.9000 0.9318 0.8761 0.8999 158,029 -0.00(-0.11%)
Jan 04, 2021 0.8811 0.9050 0.8300 0.9009 117,479 +0.02(+2.26%)
Dec 31, 2020 0.8810 0.8810 0.8810 224,691 -0.01(-0.78%)
Dec 30, 2020 0.9000 0.9448 0.8734 0.8879 224,691 +0.06(+6.98%)
Dec 29, 2020 0.9000 0.9000 0.8200 0.8300 172,255 -0.07(-7.78%)
Dec 28, 2020 0.9600 0.9900 0.8500 0.9000 275,863 -0.06(-6.25%)
Dec 24, 2020 1.030 1.030 0.7650 0.9600 388,500 -0.04(-4.00%)
Dec 23, 2020 1.000 1.060 0.9700 1.000 425,275 +0.01(+1.01%)
Dec 22, 2020 0.8300 1.020 0.8300 0.9900 1,063,820 +0.17(+20.67%)
Dec 21, 2020 0.7750 0.8500 0.7650 0.8204 585,756 +0.07(+8.66%)
Dec 18, 2020 0.7457 0.8200 0.7457 0.7550 382,100 +0.01(+1.89%)
Dec 17, 2020 0.7672 0.7672 0.7409 0.7410 115,745 -0.00(-0.13%)
Dec 16, 2020 0.7500 0.7669 0.7320 0.7420 112,642 -0.02(-2.75%)
Dec 15, 2020 0.7600 0.7800 0.7350 0.7630 280,549 +0.02(+2.96%)
Dec 14, 2020 0.7500 0.7500 0.7211 0.7411 108,740 +0.00(+0.28%)
Dec 11, 2020 0.7314 0.7450 0.7301 0.7390 74,700 -0.00(-0.14%)
Dec 10, 2020 0.7420 0.7700 0.7209 0.7400 229,037 -0.00(-0.27%)
Dec 09, 2020 0.7652 0.7984 0.7401 0.7420 116,906 -0.00(-0.13%)
Dec 08, 2020 0.7599 0.7830 0.7300 0.7430 156,425 -0.02(-2.94%)
Dec 07, 2020 0.8000 0.8001 0.7510 0.7655 119,185 -0.01(-1.53%)
Dec 04, 2020 0.7900 0.8276 0.7500 0.7774 293,300 -0.01(-1.59%)
Dec 03, 2020 0.7700 0.7900 0.7500 0.7900 197,755 +0.03(+4.36%)
Dec 02, 2020 0.7584 0.7900 0.7300 0.7570 341,408 -0.00(-0.46%)
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.