Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Performant Financial (NQ: PFMT )

3.150 +0.060 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 30, 2015 4.810 5.090 4.730 4.960 2,269,075 +0.75(+17.81%)
Jan 29, 2015 5.000 5.039 3.650 4.210 4,802,965 -1.65(-28.16%)
Jan 28, 2015 5.910 5.930 5.810 5.860 112,100 -0.04(-0.68%)
Jan 27, 2015 5.850 6.010 5.850 5.900 70,276 -0.01(-0.17%)
Jan 26, 2015 5.900 6.010 5.830 5.910 69,044 +0.01(+0.17%)
Jan 23, 2015 5.870 5.950 5.860 5.900 66,288 +0.06(+1.03%)
Jan 22, 2015 5.690 5.930 5.690 5.840 167,324 +0.20(+3.55%)
Jan 21, 2015 5.570 5.730 5.500 5.640 149,012 +0.03(+0.53%)
Jan 20, 2015 5.780 5.800 5.580 5.610 88,255 -0.19(-3.28%)
Jan 16, 2015 5.700 5.860 5.700 5.800 143,236 +0.07(+1.22%)
Jan 15, 2015 5.870 5.880 5.650 5.730 213,480 -0.12(-2.05%)
Jan 14, 2015 5.910 5.990 5.780 5.850 97,403 -0.12(-2.01%)
Jan 13, 2015 6.050 6.150 5.840 5.970 77,893 -0.04(-0.67%)
Jan 12, 2015 6.210 6.210 5.950 6.010 129,901 -0.22(-3.53%)
Jan 09, 2015 6.340 6.340 6.050 6.230 76,902 -0.14(-2.20%)
Jan 08, 2015 6.270 6.370 6.270 6.370 56,527 +0.17(+2.74%)
Jan 07, 2015 6.180 6.330 6.040 6.200 240,881 +0.09(+1.47%)
Jan 06, 2015 6.260 6.260 5.940 6.110 521,854 -0.15(-2.40%)
Jan 05, 2015 6.580 6.620 6.240 6.260 145,029 -0.32(-4.86%)
Jan 02, 2015 6.690 6.690 6.490 6.580 101,403 -0.07(-1.05%)
Dec 31, 2014 6.700 6.650 6.650 6.650 148,900 -0.06(-0.89%)
Dec 30, 2014 6.930 6.990 6.610 6.710 172,726 -0.24(-3.38%)
Dec 29, 2014 6.900 7.000 6.900 6.945 98,880 +0.02(+0.22%)
Dec 26, 2014 6.870 6.980 6.840 6.930 99,153 +0.08(+1.17%)
Dec 24, 2014 6.790 6.850 6.850 6.850 78,400 +0.05(+0.74%)
Dec 23, 2014 6.660 6.830 6.520 6.800 253,128 +0.18(+2.72%)
Dec 22, 2014 6.680 6.890 6.540 6.620 190,965 -0.06(-0.90%)
Dec 19, 2014 6.500 6.770 6.410 6.680 447,888 +0.17(+2.61%)
Dec 18, 2014 6.450 6.580 6.450 6.510 132,373 +0.13(+2.12%)
Dec 17, 2014 6.160 6.480 6.150 6.375 253,585 +0.21(+3.32%)
Dec 16, 2014 6.100 6.300 5.950 6.170 204,481 +0.07(+1.15%)
Dec 15, 2014 6.240 6.320 6.090 6.100 169,289 -0.09(-1.45%)
Dec 12, 2014 6.260 6.340 6.150 6.190 133,450 -0.09(-1.43%)
Dec 11, 2014 6.250 6.380 6.250 6.280 192,143 +0.03(+0.48%)
Dec 10, 2014 6.460 6.460 6.210 6.250 154,353 -0.22(-3.40%)
Dec 09, 2014 6.350 6.490 6.290 6.470 297,587 +0.08(+1.25%)
Dec 08, 2014 6.440 6.650 6.350 6.390 412,959 -0.09(-1.39%)
Dec 05, 2014 6.300 6.520 6.265 6.480 631,080 +0.17(+2.69%)
Dec 04, 2014 6.510 6.590 6.210 6.310 980,292 -0.24(-3.66%)
Dec 03, 2014 6.240 6.600 6.180 6.550 380,520 +0.29(+4.63%)
Dec 02, 2014 6.250 6.320 6.150 6.260 483,194 +0.05(+0.81%)
Dec 01, 2014 6.760 6.760 6.120 6.210 452,710 -0.59(-8.68%)
Nov 28, 2014 6.910 7.018 6.760 6.800 136,321 -0.19(-2.72%)
Nov 26, 2014 7.000 6.990 6.990 6.990 98,000 -0.04(-0.57%)
Nov 25, 2014 7.010 7.130 6.990 7.030 173,766 -0.01(-0.14%)
Nov 24, 2014 6.990 7.040 6.970 7.040 209,088 +0.05(+0.72%)
Nov 21, 2014 7.050 7.050 6.930 6.990 208,136 -0.01(-0.14%)
Nov 20, 2014 6.920 7.060 6.920 7.000 198,647 +0.04(+0.57%)
Nov 19, 2014 6.970 7.010 6.910 6.960 241,822 -0.04(-0.57%)
Nov 18, 2014 6.960 7.030 6.940 7.000 385,549 +0.08(+1.16%)
Nov 17, 2014 6.810 7.010 6.800 6.920 414,359 +0.07(+1.02%)
Nov 14, 2014 6.830 6.900 6.730 6.850 121,910 +0.00(+0.00%)
Nov 13, 2014 6.900 6.949 6.760 6.850 201,756 -0.07(-1.01%)
Nov 12, 2014 6.840 6.970 6.690 6.920 141,460 +0.07(+1.02%)
Nov 11, 2014 6.700 6.870 6.560 6.850 432,855 +0.11(+1.63%)
Nov 10, 2014 6.760 6.940 6.500 6.740 787,840 -0.30(-4.26%)
Nov 07, 2014 6.650 7.240 6.650 7.040 1,389,407 -1.61(-18.61%)
Nov 06, 2014 8.570 8.730 8.500 8.650 72,946 +0.11(+1.29%)
Nov 05, 2014 8.640 8.745 8.490 8.540 86,275 -0.05(-0.58%)
Nov 04, 2014 8.590 8.750 8.540 8.590 94,143 -0.03(-0.35%)
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.