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 30, 2018 1.750 1.830 1.710 1.720 25,900 -0.05(-2.82%)
Nov 29, 2018 1.460 1.790 1.434 1.770 11,786 +0.32(+22.07%)
Nov 28, 2018 1.460 1.740 1.401 1.450 19,127 +0.03(+2.47%)
Nov 27, 2018 1.400 1.440 1.400 1.415 2,947 +0.01(+0.35%)
Nov 26, 2018 1.390 1.415 1.390 1.410 3,820 +0.05(+3.68%)
Nov 23, 2018 1.400 1.400 1.360 1.360 300 +0.01(+0.74%)
Nov 21, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
Nov 20, 2018 1.406 1.406 1.320 1.340 2,966 -0.04(-2.90%)
Nov 19, 2018 1.400 1.410 1.300 1.380 6,505 -0.02(-1.43%)
Nov 16, 2018 1.380 1.410 1.250 1.400 67,100 +0.07(+5.26%)
Nov 15, 2018 1.470 1.470 1.300 1.330 3,362 -0.09(-6.34%)
Nov 14, 2018 1.500 1.521 1.410 1.420 2,714 -0.08(-5.33%)
Nov 13, 2018 1.450 1.530 1.360 1.500 6,888 +0.06(+4.17%)
Nov 12, 2018 1.510 1.513 1.410 1.440 11,102 -0.09(-5.88%)
Nov 09, 2018 1.530 1.550 1.500 1.530 19,000 -0.02(-1.29%)
Nov 08, 2018 1.685 1.685 1.550 1.550 10,123 -0.07(-4.32%)
Nov 07, 2018 1.630 1.656 1.600 1.620 15,470 +0.00(+0.00%)
Nov 06, 2018 1.730 1.730 1.615 1.620 6,993 -0.10(-5.81%)
Nov 05, 2018 1.760 1.790 1.720 1.720 8,507 -0.01(-0.58%)
Nov 02, 2018 1.750 1.810 1.700 1.730 4,100 +0.00(+0.00%)
Nov 01, 2018 2.000 2.000 1.730 1.730 13,188 -0.35(-16.83%)
Oct 31, 2018 1.500 2.080 1.500 2.080 22,144 +0.49(+30.82%)
Oct 30, 2018 1.660 1.830 1.530 1.590 46,774 -0.06(-3.64%)
Oct 29, 2018 1.920 1.920 1.650 1.650 59,914 -0.26(-13.61%)
Oct 26, 2018 1.850 1.910 1.700 1.910 13,600 +0.08(+4.37%)
Oct 25, 2018 1.730 1.980 1.730 1.830 9,996 +0.09(+5.17%)
Oct 24, 2018 1.890 2.060 1.730 1.740 41,410 -0.14(-7.45%)
Oct 23, 2018 1.950 2.092 1.880 1.880 12,271 -0.08(-4.08%)
Oct 22, 2018 2.000 2.100 1.930 1.960 16,555 -0.06(-2.97%)
Oct 19, 2018 2.050 2.075 1.990 2.020 18,100 +0.03(+1.51%)
Oct 18, 2018 1.940 2.035 1.870 1.990 5,033 +0.05(+2.58%)
Oct 17, 2018 1.930 1.950 1.930 1.940 2,120 -0.11(-5.37%)
Oct 16, 2018 1.960 2.050 1.960 2.050 1,472 +0.12(+6.22%)
Oct 15, 2018 1.990 2.050 1.930 1.930 1,485 +0.00(+0.00%)
Oct 12, 2018 1.870 2.030 1.840 1.930 4,300 +0.02(+1.05%)
Oct 11, 2018 1.900 1.915 1.754 1.910 3,095 +0.02(+1.06%)
Oct 10, 2018 2.010 2.080 1.890 1.890 5,780 -0.13(-6.44%)
Oct 09, 2018 1.940 2.070 1.940 2.020 4,781 +0.02(+1.00%)
Oct 08, 2018 1.860 2.085 1.860 2.000 7,779 +0.15(+8.11%)
Oct 05, 2018 2.010 2.040 1.850 1.850 25,400 -0.17(-8.42%)
Oct 04, 2018 2.030 2.100 2.020 2.020 732 -0.04(-1.94%)
Oct 03, 2018 2.030 2.080 2.010 2.060 4,435 +0.08(+4.04%)
Oct 02, 2018 1.946 1.980 1.940 1.980 5,445 +0.04(+2.06%)
Oct 01, 2018 2.040 2.090 1.920 1.940 8,611 -0.18(-8.49%)
Sep 28, 2018 2.090 2.130 1.870 2.120 11,300 +0.03(+1.44%)
Sep 27, 2018 1.920 2.200 1.900 2.090 39,627 +0.22(+11.76%)
Sep 26, 2018 1.830 1.940 1.830 1.870 1,781 +0.04(+2.19%)
Sep 25, 2018 1.770 1.940 1.750 1.830 8,645 +0.05(+2.81%)
Sep 24, 2018 1.850 1.855 1.780 1.780 4,554 -0.08(-4.30%)
Sep 21, 2018 1.845 1.918 1.750 1.860 59,200 +0.06(+3.33%)
Sep 20, 2018 1.760 1.860 1.750 1.800 12,130 +0.05(+2.86%)
Sep 19, 2018 1.800 1.830 1.750 1.750 14,651 -0.05(-2.78%)
Sep 18, 2018 1.780 1.870 1.780 1.800 8,921 +0.02(+1.12%)
Sep 17, 2018 1.810 1.820 1.780 1.780 8,316 -0.04(-2.20%)
Sep 14, 2018 1.900 1.905 1.800 1.820 20,700 -0.08(-4.21%)
Sep 13, 2018 1.900 1.920 1.900 1.900 8,224 -0.02(-1.04%)
Sep 12, 2018 1.910 1.960 1.890 1.920 8,515 +0.01(+0.52%)
Sep 11, 2018 1.970 1.970 1.910 1.910 27,557 -0.04(-2.05%)
Sep 10, 2018 2.110 2.130 1.925 1.950 29,749 -0.31(-13.72%)
Sep 07, 2018 2.240 2.260 2.240 2.260 500 +0.09(+4.15%)
Sep 06, 2018 2.050 2.175 2.050 2.170 1,284 -0.04(-1.81%)
Sep 05, 2018 2.350 2.350 2.210 2.210 1,056 -0.14(-5.96%)
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.