Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	2.710	2.770	2.655	2.660	108,794	-0.07(-2.56%)
Apr 29, 2024	2.720	2.755	2.680	2.730	130,330	+0.01(+0.37%)
Apr 26, 2024	2.620	2.735	2.582	2.720	177,286	+0.12(+4.62%)
Apr 25, 2024	2.670	2.690	2.550	2.600	125,048	-0.08(-2.99%)
Apr 24, 2024	2.750	2.820	2.650	2.680	149,756	-0.09(-3.25%)
Apr 23, 2024	2.640	2.790	2.640	2.770	164,045	+0.12(+4.53%)
Apr 22, 2024	2.550	2.680	2.550	2.650	144,497	+0.08(+3.11%)
Apr 19, 2024	2.590	2.660	2.490	2.570	83,665	-0.06(-2.28%)
Apr 18, 2024	2.580	2.670	2.550	2.630	196,038	+0.02(+0.77%)
Apr 17, 2024	2.550	2.620	2.542	2.610	156,167	+0.06(+2.35%)
Apr 16, 2024	2.420	2.570	2.420	2.550	172,201	+0.07(+2.82%)
Apr 15, 2024	2.490	2.530	2.425	2.480	288,547	+0.03(+1.22%)
Apr 12, 2024	2.580	2.610	2.450	2.450	178,517	-0.17(-6.49%)
Apr 11, 2024	2.440	2.640	2.400	2.620	244,962	+0.17(+6.94%)
Apr 10, 2024	2.560	2.600	2.380	2.450	381,484	-0.23(-8.58%)
Apr 09, 2024	2.700	2.760	2.680	2.680	1,324,269	-0.01(-0.37%)
Apr 08, 2024	2.740	2.740	2.680	2.690	1,006,480	-0.03(-1.10%)
Apr 05, 2024	2.710	2.740	2.700	2.720	52,724	-0.02(-0.73%)
Apr 04, 2024	2.790	2.790	2.710	2.740	321,837	+0.00(+0.00%)
Apr 03, 2024	2.750	2.780	2.720	2.740	166,461	-0.02(-0.72%)
Apr 02, 2024	2.630	2.770	2.580	2.760	205,292	+0.10(+3.76%)
Apr 01, 2024	2.960	2.960	2.620	2.660	849,352	-0.28(-9.52%)
Mar 28, 2024	2.900	3.000	2.890	2.940	706,618	+0.03(+1.03%)
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%)
Jan 02, 2024	3.080	3.145	2.980	3.000	477,186	-0.12(-4.00%)
Dec 29, 2023	3.210	3.230	3.110	3.125	233,345	-0.06(-1.73%)
Dec 28, 2023	3.050	3.250	2.950	3.180	338,728	+0.11(+3.58%)
Dec 27, 2023	3.110	3.145	3.040	3.070	222,151	-0.03(-0.97%)
Dec 26, 2023	2.940	3.160	2.880	3.100	242,270	+0.18(+6.16%)
Dec 22, 2023	2.870	2.950	2.820	2.920	90,837	+0.08(+2.82%)
Dec 21, 2023	2.840	2.860	2.760	2.840	98,905	+0.05(+1.79%)
Dec 20, 2023	2.810	2.900	2.710	2.790	113,154	-0.02(-0.71%)
Dec 19, 2023	2.900	2.900	2.780	2.810	124,990	-0.05(-1.75%)
Dec 18, 2023	2.880	2.930	2.840	2.860	91,433	-0.04(-1.38%)
Dec 15, 2023	2.930	2.940	2.770	2.900	454,645	+0.00(+0.00%)
Dec 14, 2023	2.990	3.000	2.845	2.900	210,978	-0.08(-2.68%)
Dec 13, 2023	2.810	2.990	2.810	2.980	130,896	+0.15(+5.30%)
Dec 12, 2023	2.860	2.860	2.770	2.830	80,257	-0.02(-0.70%)
Dec 11, 2023	2.930	2.940	2.840	2.850	69,663	-0.06(-2.06%)
Dec 08, 2023	2.870	2.972	2.830	2.910	68,603	+0.01(+0.34%)
Dec 07, 2023	2.850	2.920	2.780	2.900	129,276	+0.03(+1.05%)
Dec 06, 2023	2.990	2.990	2.830	2.870	115,022	-0.08(-2.71%)
Dec 05, 2023	2.990	3.010	2.930	2.950	110,824	-0.04(-1.34%)
Dec 04, 2023	3.000	3.030	2.940	2.990	147,677	-0.02(-0.66%)
Dec 01, 2023	2.980	3.036	2.940	3.010	362,286	+0.02(+0.67%)
Nov 30, 2023	2.890	3.000	2.850	2.990	128,236	+0.10(+3.46%)
Nov 29, 2023	2.930	2.950	2.830	2.890	91,580	+0.00(+0.00%)
Nov 28, 2023	2.950	2.995	2.870	2.890	56,511	-0.10(-3.34%)
Nov 27, 2023	2.960	3.000	2.940	2.990	182,443	+0.03(+1.01%)
Nov 24, 2023	2.930	3.000	2.900	2.960	159,741	+0.04(+1.37%)
Nov 22, 2023	2.870	3.000	2.860	2.920	86,583	+0.04(+1.39%)
Nov 21, 2023	2.840	2.920	2.830	2.880	175,845	-0.02(-0.69%)
Nov 20, 2023	2.820	2.930	2.820	2.900	114,149	+0.04(+1.40%)
Nov 17, 2023	2.850	2.880	2.720	2.860	340,505	+0.08(+2.88%)
Nov 16, 2023	2.650	2.810	2.629	2.780	149,536	+0.11(+4.12%)
Nov 15, 2023	2.770	2.840	2.660	2.670	141,095	-0.08(-2.91%)
Nov 14, 2023	2.670	2.830	2.670	2.750	270,553	+0.14(+5.36%)
Nov 13, 2023	2.650	2.750	2.580	2.610	214,562	-0.08(-2.97%)
Nov 10, 2023	2.610	2.710	2.590	2.690	219,306	+0.12(+4.67%)
Nov 09, 2023	2.660	2.750	2.570	2.570	263,626	-0.08(-3.02%)
Nov 08, 2023	2.430	2.700	2.430	2.650	564,759	+0.39(+17.26%)
Nov 07, 2023	2.300	2.425	2.260	2.260	189,034	-0.11(-4.64%)
Nov 06, 2023	2.350	2.410	2.280	2.370	164,349	-0.01(-0.42%)
Nov 03, 2023	2.300	2.410	2.210	2.380	190,186	+0.15(+6.97%)
Nov 02, 2023	2.240	2.320	2.140	2.225	152,143	+0.02(+0.91%)
Nov 01, 2023	2.300	2.350	2.160	2.205	78,357	-0.12(-5.36%)
Oct 31, 2023	2.210	2.340	2.210	2.330	77,273	+0.13(+5.91%)
Oct 30, 2023	2.220	2.220	2.160	2.200	61,569	+0.00(+0.00%)
Oct 27, 2023	2.240	2.300	2.180	2.200	76,925	-0.00(-0.23%)
Oct 26, 2023	2.120	2.290	2.100	2.205	77,326	+0.10(+5.00%)
Oct 25, 2023	2.130	2.140	2.000	2.100	201,876	-0.05(-2.33%)
Oct 24, 2023	2.120	2.190	2.100	2.150	68,438	+0.06(+2.87%)
Oct 23, 2023	2.120	2.230	2.080	2.090	69,094	-0.03(-1.42%)
Oct 20, 2023	2.160	2.170	2.100	2.120	138,177	-0.01(-0.47%)
Oct 19, 2023	2.200	2.210	2.100	2.130	92,249	-0.10(-4.48%)
Oct 18, 2023	2.320	2.335	2.210	2.230	70,590	-0.10(-4.29%)
Oct 17, 2023	2.310	2.430	2.310	2.330	163,311	-0.02(-0.85%)
Oct 16, 2023	2.330	2.440	2.295	2.350	110,687	+0.03(+1.29%)
Oct 13, 2023	2.340	2.380	2.300	2.320	63,638	-0.02(-0.85%)
Oct 12, 2023	2.340	2.440	2.310	2.340	102,237	+0.02(+0.86%)
Oct 11, 2023	2.310	2.340	2.245	2.320	127,961	+0.03(+1.31%)
Oct 10, 2023	2.300	2.420	2.290	2.290	116,022	-0.03(-1.29%)
Oct 09, 2023	2.580	2.580	2.310	2.320	100,357	-0.29(-11.11%)
Oct 06, 2023	2.430	2.630	2.420	2.610	165,829	+0.18(+7.41%)
Oct 05, 2023	2.400	2.560	2.372	2.430	656,905	+0.13(+5.65%)
Oct 04, 2023	2.210	2.310	2.120	2.300	397,554	+0.11(+5.02%)
Oct 03, 2023	2.260	2.290	2.170	2.190	110,651	-0.07(-3.10%)
Oct 02, 2023	2.270	2.330	2.220	2.260	122,631	+0.00(+0.00%)
Sep 29, 2023	2.240	2.320	2.200	2.260	266,199	+0.05(+2.26%)
Sep 28, 2023	2.340	2.400	2.200	2.210	188,258	-0.15(-6.36%)
Sep 27, 2023	2.310	2.390	2.300	2.360	133,319	+0.08(+3.51%)
Sep 26, 2023	2.300	2.340	2.270	2.280	68,097	-0.02(-0.87%)
Sep 25, 2023	2.240	2.340	2.280	2.300	70,094	+0.03(+1.32%)
Sep 22, 2023	2.290	2.330	2.230	2.270	132,841	-0.01(-0.44%)
Sep 21, 2023	2.270	2.350	2.233	2.280	125,348	+0.00(+0.00%)
Sep 20, 2023	2.310	2.350	2.260	2.280	103,698	-0.02(-0.87%)
Sep 19, 2023	2.280	2.350	2.267	2.300	126,263	+0.02(+0.88%)
Sep 18, 2023	2.370	2.370	2.275	2.280	123,868	-0.10(-4.20%)
Sep 15, 2023	2.440	2.440	2.345	2.380	427,193	-0.04(-1.65%)
Sep 14, 2023	2.320	2.450	2.300	2.420	125,452	+0.14(+6.14%)
Sep 13, 2023	2.360	2.370	2.280	2.280	84,610	-0.09(-3.80%)
Sep 12, 2023	2.390	2.440	2.340	2.370	68,171	-0.01(-0.42%)
Sep 11, 2023	2.470	2.500	2.340	2.380	72,290	-0.05(-2.06%)
Sep 08, 2023	2.390	2.460	2.360	2.430	96,037	+0.02(+0.83%)
Sep 07, 2023	2.470	2.500	2.390	2.410	195,678	-0.06(-2.43%)
Sep 06, 2023	2.520	2.590	2.430	2.470	106,777	-0.06(-2.37%)
Sep 05, 2023	2.410	2.540	2.400	2.530	99,097	+0.09(+3.69%)
Sep 01, 2023	2.380	2.460	2.380	2.440	102,138	+0.09(+3.83%)
Aug 31, 2023	2.360	2.390	2.290	2.350	171,774	-0.01(-0.42%)
Aug 30, 2023	2.250	2.410	2.140	2.360	180,838	+0.05(+2.16%)
Aug 29, 2023	2.250	2.350	2.150	2.310	139,334	+0.05(+2.21%)
Aug 28, 2023	2.320	2.320	2.240	2.260	140,505	-0.04(-1.74%)
Aug 25, 2023	2.320	2.380	2.270	2.300	129,130	-0.01(-0.43%)
Aug 24, 2023	2.320	2.410	2.290	2.310	89,761	-0.05(-2.12%)
Aug 23, 2023	2.350	2.440	2.330	2.360	131,657	-0.01(-0.42%)
Aug 22, 2023	2.420	2.440	2.340	2.370	65,992	-0.03(-1.25%)
Aug 21, 2023	2.310	2.440	2.290	2.400	172,912	+0.11(+4.80%)
Aug 18, 2023	2.390	2.460	2.280	2.290	169,640	-0.10(-4.18%)
Aug 17, 2023	2.460	2.500	2.365	2.390	135,673	-0.07(-2.85%)
Aug 16, 2023	2.570	2.581	2.460	2.460	149,420	-0.10(-3.91%)
Aug 15, 2023	2.570	2.620	2.550	2.560	79,246	-0.04(-1.54%)
Aug 14, 2023	2.600	2.650	2.540	2.600	63,515	-0.04(-1.52%)
Aug 11, 2023	2.630	2.690	2.610	2.640	88,710	+0.01(+0.38%)
Aug 10, 2023	2.640	2.685	2.595	2.630	107,407	+0.00(+0.00%)
Aug 09, 2023	2.600	2.708	2.510	2.630	101,154	-0.02(-0.75%)
Aug 08, 2023	2.610	2.670	2.551	2.650	95,474	+0.02(+0.57%)
Aug 07, 2023	2.630	2.785	2.600	2.635	151,747	-0.02(-0.57%)
Aug 04, 2023	2.690	2.730	2.630	2.650	227,876	-0.03(-1.12%)
Aug 03, 2023	2.880	2.930	2.650	2.680	208,642	-0.24(-8.22%)
Aug 02, 2023	2.990	3.050	2.880	2.920	53,843	-0.12(-3.95%)
Aug 01, 2023	3.050	3.160	2.958	3.040	281,289	-0.03(-0.98%)
Jul 31, 2023	2.890	3.090	2.890	3.070	156,608	+0.17(+5.86%)
Jul 28, 2023	2.760	2.930	2.730	2.900	96,280	+0.17(+6.42%)
Jul 27, 2023	2.830	2.860	2.710	2.725	99,060	-0.10(-3.71%)
Jul 26, 2023	2.790	2.870	2.760	2.830	61,528	+0.03(+1.07%)
Jul 25, 2023	2.810	2.820	2.765	2.800	74,995	-0.04(-1.41%)
Jul 24, 2023	3.180	3.180	2.760	2.840	161,491	-0.33(-10.41%)
Jul 21, 2023	2.910	3.210	2.900	3.170	613,624	+0.29(+10.07%)
Jul 20, 2023	2.940	2.940	2.840	2.880	241,423	-0.02(-0.69%)
Jul 19, 2023	2.880	2.912	2.830	2.900	96,667	+0.01(+0.35%)
Jul 18, 2023	2.740	2.920	2.740	2.890	119,340	+0.14(+5.09%)
Jul 17, 2023	2.690	2.800	2.670	2.750	88,683	+0.08(+3.00%)
Jul 14, 2023	2.790	2.790	2.650	2.670	110,089	-0.13(-4.64%)
Jul 13, 2023	2.660	2.810	2.579	2.800	162,461	+0.11(+4.09%)
Jul 12, 2023	2.550	2.725	2.550	2.690	150,064	+0.17(+6.75%)
Jul 11, 2023	2.510	2.580	2.460	2.520	115,368	+0.02(+0.80%)
Jul 10, 2023	2.550	2.620	2.475	2.500	119,402	-0.07(-2.72%)
Jul 07, 2023	2.510	2.650	2.485	2.570	313,907	+0.07(+2.80%)
Jul 06, 2023	2.450	2.510	2.360	2.500	202,667	+0.04(+1.63%)
Jul 05, 2023	2.610	2.650	2.450	2.460	162,191	-0.19(-7.17%)
Jul 03, 2023	2.680	2.770	2.590	2.650	74,915	-0.05(-1.85%)
Jun 30, 2023	2.800	2.900	2.600	2.700	374,215	-0.12(-4.26%)
Jun 29, 2023	2.520	2.930	2.510	2.820	1,431,028	+0.28(+11.02%)
Jun 28, 2023	2.610	2.620	2.520	2.540	194,298	-0.08(-2.87%)
Jun 27, 2023	2.520	2.710	2.520	2.615	195,377	+0.10(+3.98%)
Jun 26, 2023	3.000	3.110	2.440	2.515	663,208	-0.49(-16.31%)
Jun 23, 2023	3.520	3.530	3.005	3.005	7,104,469	-0.52(-14.63%)
Jun 22, 2023	3.530	3.610	3.460	3.520	325,486	-0.01(-0.28%)
Jun 21, 2023	3.350	3.600	3.350	3.530	365,967	+0.11(+3.22%)
Jun 20, 2023	3.260	3.488	3.200	3.420	502,214	+0.13(+3.95%)
Jun 16, 2023	2.950	3.300	2.890	3.290	888,391	+0.34(+11.53%)
Jun 15, 2023	2.880	3.000	2.800	2.950	125,931	-0.05(-1.67%)
May 08, 2023	2.910	3.030	2.850	3.000	130,590	+0.13(+4.53%)
May 05, 2023	2.950	3.020	2.810	2.870	155,792	-0.07(-2.38%)
May 04, 2023	2.970	2.980	2.900	2.940	82,253	-0.04(-1.34%)
May 03, 2023	3.160	3.190	2.975	2.980	304,532	-0.18(-5.70%)
May 02, 2023	3.180	3.220	3.111	3.160	75,061	-0.03(-0.94%)

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.

Performant Financial (NQ: PFMT )

Historical Prices

Sections

Services

Log In Using Your Account

Performant Financial (NQ: PFMT )

Historical Prices

Sections

Services