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 29, 2019 0.9345 0.9500 0.9345 0.9500 400 +0.00(+0.00%)
Nov 27, 2019 0.8900 0.9500 0.8900 0.9500 400 +0.00(+0.21%)
Nov 26, 2019 0.8900 0.9480 0.8900 0.9480 1,972 +0.02(+2.16%)
Nov 25, 2019 0.9045 0.9500 0.9000 0.9280 4,807 -0.02(-2.32%)
Nov 22, 2019 0.9020 0.9500 0.9020 0.9500 500 +0.00(+0.00%)
Nov 21, 2019 0.9500 0.9913 0.9120 0.9500 2,188 +0.02(+1.94%)
Nov 20, 2019 1.040 1.160 0.9319 0.9319 20,137 -0.02(-1.91%)
Nov 19, 2019 0.9889 1.070 0.8920 0.9500 17,976 -0.05(-5.00%)
Nov 18, 2019 0.8700 1.000 0.8700 1.000 20,789 +0.05(+5.02%)
Nov 15, 2019 1.030 1.030 0.9232 0.9522 4,200 -0.05(-4.78%)
Nov 14, 2019 0.9900 1.000 0.8000 1.000 23,374 +0.06(+6.38%)
Nov 13, 2019 1.010 1.010 0.8000 0.9400 13,430 -0.10(-9.62%)
Nov 12, 2019 1.050 1.080 1.030 1.040 13,413 +0.01(+0.97%)
Nov 11, 2019 1.080 1.100 1.030 1.030 4,908 -0.07(-6.36%)
Nov 08, 2019 1.070 1.100 1.040 1.100 1,600 +0.07(+6.80%)
Nov 07, 2019 1.020 1.088 1.020 1.030 4,767 +0.00(+0.00%)
Nov 06, 2019 1.054 1.099 1.030 1.030 17,957 +0.00(+0.00%)
Nov 05, 2019 1.030 1.050 1.030 1.030 65,389 +0.02(+1.98%)
Nov 04, 2019 1.047 1.047 1.010 1.010 3,338 -0.02(-1.94%)
Nov 01, 2019 1.017 1.030 1.017 1.030 700 +0.00(+0.00%)
Oct 31, 2019 1.030 1.030 1.030 1.030 430 -0.02(-1.90%)
Oct 30, 2019 1.030 1.050 1.030 1.050 565 +0.02(+1.94%)
Oct 29, 2019 1.050 1.050 1.030 1.030 4,044 +0.00(+0.00%)
Oct 28, 2019 1.030 1.050 1.030 1.030 12,063 -0.02(-1.90%)
Oct 25, 2019 1.050 1.050 1.030 1.050 1,600 +0.00(+0.00%)
Oct 24, 2019 1.050 1.050 1.050 1.050 1,031 +0.03(+2.94%)
Oct 23, 2019 1.040 1.040 1.010 1.020 24,375 -0.03(-2.86%)
Oct 22, 2019 1.050 1.050 1.030 1.050 8,023 +0.02(+1.94%)
Oct 21, 2019 1.040 1.050 1.030 1.030 5,686 +0.00(+0.00%)
Oct 18, 2019 1.070 1.070 1.030 1.030 11,000 -0.04(-3.74%)
Oct 17, 2019 1.080 1.090 1.070 1.070 1,667 -0.02(-1.59%)
Oct 16, 2019 1.030 1.100 1.030 1.087 115,280 +0.09(+8.73%)
Oct 15, 2019 1.030 1.060 1.000 1.000 425,901 -0.05(-4.76%)
Oct 14, 2019 1.050 1.050 1.010 1.050 3,941 +0.02(+1.83%)
Oct 11, 2019 1.000 1.050 1.000 1.031 174,600 +0.04(+4.15%)
Oct 10, 2019 1.000 1.040 0.9900 0.9900 194,521 -0.01(-1.00%)
Oct 09, 2019 1.030 1.050 0.9798 1.000 403,791 -0.06(-5.66%)
Oct 08, 2019 1.080 1.100 1.030 1.060 22,571 +0.01(+0.95%)
Oct 07, 2019 1.110 1.110 1.050 1.050 3,707 -0.05(-4.55%)
Oct 04, 2019 1.100 1.100 1.100 1.100 200 +0.03(+2.33%)
Oct 03, 2019 1.100 1.100 1.050 1.075 5,397 +0.02(+2.38%)
Oct 02, 2019 1.100 1.120 1.050 1.050 9,454 -0.05(-4.55%)
Oct 01, 2019 1.100 1.120 1.090 1.100 14,040 +0.00(+0.00%)
Sep 30, 2019 1.090 1.120 1.090 1.100 2,531 +0.01(+0.92%)
Sep 27, 2019 1.090 1.120 1.090 1.090 22,300 -0.01(-0.91%)
Sep 26, 2019 1.100 1.100 1.090 1.100 12,084 +0.01(+0.46%)
Sep 25, 2019 1.073 1.100 1.042 1.095 65,455 +0.06(+6.31%)
Sep 24, 2019 1.130 1.130 1.024 1.030 39,434 -0.07(-6.36%)
Sep 23, 2019 1.140 1.170 1.070 1.100 10,890 +0.00(+0.00%)
Sep 20, 2019 1.160 1.160 1.100 1.100 2,500 -0.07(-5.98%)
Sep 19, 2019 1.170 1.170 1.170 1.170 754 +0.04(+3.54%)
Sep 18, 2019 1.150 1.240 1.130 1.130 3,649 -0.08(-6.61%)
Sep 17, 2019 1.150 1.240 1.120 1.210 10,441 +0.05(+4.31%)
Sep 16, 2019 1.160 1.170 1.110 1.160 3,628 -0.01(-1.05%)
Sep 13, 2019 1.150 1.180 1.150 1.172 9,600 +0.02(+1.94%)
Sep 12, 2019 1.174 1.200 1.150 1.150 3,567 -0.05(-4.17%)
Sep 11, 2019 1.180 1.200 1.150 1.200 7,666 +0.04(+3.45%)
Sep 10, 2019 1.120 1.200 1.120 1.160 3,126 +0.05(+4.50%)
Sep 09, 2019 1.130 1.150 1.070 1.110 7,118 +0.04(+3.74%)
Sep 05, 2019 1.070 1.070 1.070 0 -0.04(-3.61%)
Sep 04, 2019 1.155 1.155 1.110 1.110 1,523 +0.05(+4.73%)
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.