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 (%)
Feb 28, 2013 12.82 13.31 12.82 13.25 349,489 +0.00(+0.00%)
Feb 27, 2013 13.01 13.39 12.93 13.25 232,615 +0.29(+2.24%)
Feb 26, 2013 12.88 13.15 12.75 12.96 179,911 -0.06(-0.46%)
Feb 22, 2013 12.97 13.16 12.74 13.02 339,360 +0.07(+0.54%)
Feb 21, 2013 12.72 13.00 12.50 12.95 131,400 +0.17(+1.33%)
Feb 20, 2013 12.96 12.96 12.62 12.78 111,517 -0.12(-0.93%)
Feb 19, 2013 12.80 13.09 12.62 12.90 134,127 +0.09(+0.70%)
Feb 15, 2013 12.96 12.96 12.61 12.81 131,671 -0.07(-0.54%)
Feb 14, 2013 13.05 13.25 12.86 12.88 115,083 -0.16(-1.23%)
Feb 13, 2013 13.05 13.28 12.88 13.04 325,330 +0.04(+0.31%)
Feb 12, 2013 12.97 13.11 12.64 13.00 254,915 +0.01(+0.08%)
Feb 11, 2013 13.26 13.36 12.70 12.99 143,638 -0.29(-2.18%)
Feb 08, 2013 13.22 13.37 12.90 13.28 201,505 +0.04(+0.30%)
Feb 07, 2013 12.93 13.33 12.91 13.24 265,501 +0.29(+2.24%)
Feb 06, 2013 12.60 13.11 12.53 12.95 154,297 +0.34(+2.70%)
Feb 04, 2013 12.85 12.85 12.46 12.61 178,454 -0.29(-2.25%)
Feb 01, 2013 12.89 13.00 12.60 12.90 360,434 +0.20(+1.57%)
Jan 31, 2013 11.40 13.18 11.35 12.70 4,059,850 +1.68(+15.25%)
Jan 30, 2013 10.95 11.25 10.69 11.02 468,448 -0.04(-0.36%)
Jan 29, 2013 11.08 11.08 10.78 11.06 113,903 -0.11(-0.98%)
Jan 28, 2013 11.32 11.36 10.81 11.17 83,903 -0.17(-1.50%)
Jan 25, 2013 11.41 11.70 10.93 11.34 192,976 -0.05(-0.44%)
Jan 24, 2013 11.05 11.43 10.95 11.39 126,947 +0.33(+2.98%)
Jan 23, 2013 10.95 11.14 10.90 11.06 122,008 +0.15(+1.37%)
Jan 22, 2013 11.19 11.19 10.68 10.91 80,939 -0.41(-3.62%)
Jan 18, 2013 11.26 11.70 11.14 11.32 184,916 +0.01(+0.09%)
Jan 17, 2013 11.27 11.48 11.03 11.31 42,566 +0.15(+1.34%)
Jan 16, 2013 11.09 11.24 11.00 11.16 17,102 +0.03(+0.27%)
Jan 15, 2013 11.05 11.22 11.00 11.13 103,680 +0.04(+0.36%)
Jan 14, 2013 11.00 11.28 10.94 11.09 34,420 +0.08(+0.73%)
Jan 11, 2013 11.01 11.06 10.80 11.01 97,802 +0.03(+0.27%)
Jan 10, 2013 11.13 11.17 10.80 10.98 54,795 -0.10(-0.90%)
Jan 09, 2013 10.81 11.14 10.77 11.08 124,938 +0.31(+2.88%)
Jan 08, 2013 10.77 10.86 10.57 10.77 35,083 +0.08(+0.75%)
Jan 07, 2013 10.18 10.73 10.18 10.69 46,098 +0.41(+3.99%)
Jan 04, 2013 10.47 10.47 10.05 10.28 87,774 -0.18(-1.72%)
Jan 03, 2013 10.49 10.50 10.18 10.46 50,381 +0.00(+0.00%)
Jan 02, 2013 10.23 10.50 10.02 10.46 136,237 +0.33(+3.26%)
Dec 31, 2012 10.08 10.37 9.990 10.13 145,701 +0.13(+1.30%)
Dec 28, 2012 9.840 10.01 9.740 10.00 45,947 +0.11(+1.11%)
Dec 27, 2012 10.29 10.37 9.700 9.890 80,288 -0.41(-3.98%)
Dec 26, 2012 9.890 10.57 9.720 10.30 67,748 +0.42(+4.25%)
Dec 24, 2012 9.950 9.989 9.045 9.880 15,319 -0.07(-0.70%)
Dec 21, 2012 9.500 10.00 9.365 9.950 229,889 +0.45(+4.74%)
Dec 20, 2012 9.240 9.550 9.040 9.500 50,848 +0.24(+2.59%)
Dec 19, 2012 9.360 9.463 8.980 9.260 383,679 +0.06(+0.65%)
Dec 18, 2012 9.050 9.260 8.730 9.200 128,081 +0.15(+1.66%)
Dec 17, 2012 8.980 9.136 8.830 9.050 211,009 +0.10(+1.12%)
Dec 14, 2012 8.600 9.000 8.490 8.950 71,364 +0.31(+3.59%)
Dec 13, 2012 8.620 8.750 8.560 8.640 69,254 -0.03(-0.35%)
Dec 12, 2012 8.720 8.790 8.590 8.670 71,750 -0.02(-0.23%)
Dec 11, 2012 8.450 8.705 8.300 8.690 86,049 +0.30(+3.58%)
Dec 10, 2012 8.480 8.500 8.180 8.390 112,462 -0.10(-1.18%)
Dec 07, 2012 8.780 8.840 8.240 8.490 90,819 -0.30(-3.41%)
Dec 06, 2012 9.030 9.170 8.750 8.790 37,174 -0.26(-2.87%)
Dec 05, 2012 9.460 9.500 9.000 9.050 195,195 -0.43(-4.54%)
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.