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

Performant Financial (NQ: PFMT )

3.070 -0.040 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Nov 03, 2014 8.670 8.790 8.570 8.620 92,877 -0.01(-0.12%)
Oct 31, 2014 8.820 8.870 8.600 8.630 203,838 +0.00(+0.00%)
Oct 30, 2014 8.540 8.688 8.400 8.630 117,559 +0.04(+0.47%)
Oct 29, 2014 8.590 8.867 8.510 8.590 141,514 +0.06(+0.70%)
Oct 28, 2014 8.110 8.550 8.070 8.530 137,695 +0.46(+5.70%)
Oct 27, 2014 8.310 8.330 8.000 8.070 78,731 -0.26(-3.12%)
Oct 24, 2014 8.230 8.400 8.120 8.330 134,511 +0.13(+1.59%)
Oct 23, 2014 8.240 8.320 8.190 8.200 80,405 +0.07(+0.86%)
Oct 22, 2014 8.310 8.430 8.120 8.130 71,345 -0.16(-1.93%)
Oct 21, 2014 8.110 8.310 8.090 8.290 162,529 +0.20(+2.47%)
Oct 20, 2014 8.000 8.270 7.950 8.090 253,400 +0.07(+0.87%)
Oct 17, 2014 8.120 8.160 7.890 8.020 847,189 +0.02(+0.25%)
Oct 16, 2014 7.900 8.050 7.856 8.000 255,744 -0.02(-0.25%)
Oct 15, 2014 7.760 8.120 7.650 8.020 131,788 +0.16(+2.04%)
Oct 14, 2014 7.810 7.930 7.770 7.860 116,605 +0.13(+1.68%)
Oct 13, 2014 7.750 8.020 7.700 7.730 282,052 +0.01(+0.13%)
Oct 10, 2014 7.750 7.950 7.695 7.720 162,607 -0.10(-1.28%)
Oct 09, 2014 8.080 8.080 7.810 7.820 170,006 -0.26(-3.22%)
Oct 08, 2014 7.980 8.160 7.900 8.080 235,771 +0.08(+1.00%)
Oct 07, 2014 8.010 8.100 8.000 8.000 289,327 -0.04(-0.50%)
Oct 06, 2014 8.100 8.120 8.020 8.040 229,222 -0.05(-0.62%)
Oct 03, 2014 8.280 8.300 7.840 8.090 1,626,285 -0.08(-0.98%)
Oct 02, 2014 8.080 8.270 8.050 8.170 106,024 +0.09(+1.11%)
Oct 01, 2014 8.080 8.160 8.030 8.080 138,780 +0.00(+0.00%)
Sep 30, 2014 8.410 8.520 8.040 8.080 735,625 -0.32(-3.81%)
Sep 29, 2014 8.330 8.450 8.200 8.400 168,850 -0.06(-0.71%)
Sep 26, 2014 8.430 8.560 8.370 8.460 91,264 +0.03(+0.36%)
Sep 25, 2014 8.640 8.640 8.390 8.430 96,709 -0.20(-2.32%)
Sep 24, 2014 8.490 8.690 8.450 8.630 71,734 +0.13(+1.53%)
Sep 23, 2014 8.680 8.770 8.420 8.500 84,179 -0.16(-1.85%)
Sep 22, 2014 8.770 8.770 8.590 8.660 122,907 -0.18(-2.04%)
Sep 19, 2014 9.000 9.070 8.710 8.840 296,183 -0.16(-1.78%)
Sep 18, 2014 9.040 9.130 9.000 9.000 118,757 -0.03(-0.33%)
Sep 17, 2014 9.150 9.210 8.920 9.030 72,962 -0.09(-0.99%)
Sep 16, 2014 9.110 9.240 8.990 9.120 118,268 +0.01(+0.11%)
Sep 15, 2014 9.150 9.185 9.000 9.110 230,082 -0.02(-0.22%)
Sep 12, 2014 9.150 9.170 9.030 9.130 122,755 +0.01(+0.11%)
Sep 11, 2014 9.070 9.340 9.050 9.120 2,939,453 +0.02(+0.22%)
Sep 10, 2014 9.000 9.080 9.000 9.100 94,159 +0.11(+1.22%)
Sep 09, 2014 9.140 9.420 8.990 8.990 514,582 -0.15(-1.64%)
Sep 08, 2014 9.170 9.690 8.980 9.140 476,191 -0.06(-0.65%)
Sep 05, 2014 9.140 9.270 9.070 9.200 222,145 +0.02(+0.22%)
Sep 04, 2014 9.220 9.320 9.150 9.180 344,076 -0.04(-0.43%)
Sep 03, 2014 9.520 9.520 9.140 9.220 510,988 -0.25(-2.64%)
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.