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, 2018 2.750 2.750 2.670 2.670 7,736 -0.05(-1.84%)
Feb 27, 2018 2.800 2.800 2.690 2.720 25,975 -0.08(-2.86%)
Feb 26, 2018 2.780 2.807 2.765 2.800 7,467 +0.01(+0.36%)
Feb 23, 2018 2.745 2.800 2.731 2.790 14,864 +0.02(+0.72%)
Feb 22, 2018 2.780 2.830 2.750 2.770 26,650 -0.02(-0.72%)
Feb 21, 2018 2.740 2.850 2.730 2.790 39,170 +0.05(+1.82%)
Feb 20, 2018 2.690 2.760 2.670 2.740 12,854 +0.06(+2.24%)
Feb 16, 2018 2.680 2.680 2.680 0 +0.00(+0.00%)
Feb 15, 2018 2.890 2.900 2.650 2.680 62,854 -0.18(-6.29%)
Feb 14, 2018 2.700 2.888 2.700 2.860 70,941 +0.10(+3.62%)
Feb 13, 2018 2.655 2.790 2.654 2.760 182,778 +0.10(+3.76%)
Feb 12, 2018 2.640 2.680 2.561 2.660 23,977 +0.03(+1.14%)
Feb 09, 2018 2.700 2.740 2.620 2.630 60,176 -0.05(-1.87%)
Feb 08, 2018 2.680 2.690 2.610 2.680 64,478 -0.01(-0.37%)
Feb 07, 2018 2.610 2.700 2.536 2.690 166,959 +0.13(+5.08%)
Feb 06, 2018 2.520 2.620 2.497 2.560 45,954 -0.00(-0.19%)
Feb 05, 2018 2.600 2.640 2.560 2.565 80,329 -0.02(-0.97%)
Feb 02, 2018 2.610 2.610 2.517 2.590 29,585 -0.04(-1.52%)
Feb 01, 2018 2.520 2.670 2.463 2.630 72,225 +0.08(+3.14%)
Jan 31, 2018 2.600 2.625 2.530 2.550 47,790 -0.02(-0.78%)
Jan 30, 2018 2.560 2.580 2.500 2.570 37,148 +0.02(+0.78%)
Jan 29, 2018 2.610 2.630 2.510 2.550 69,822 -0.05(-1.92%)
Jan 26, 2018 2.550 2.619 2.550 2.600 35,377 +0.01(+0.39%)
Jan 25, 2018 2.510 2.610 2.470 2.590 76,112 +0.02(+0.78%)
Jan 24, 2018 2.590 2.620 2.520 2.570 189,476 +0.00(+0.00%)
Jan 23, 2018 2.550 2.590 2.450 2.570 735,113 +0.01(+0.39%)
Jan 22, 2018 2.500 2.600 2.470 2.560 121,396 +0.05(+1.99%)
Jan 19, 2018 2.520 2.650 2.478 2.510 213,766 +0.00(+0.00%)
Jan 18, 2018 2.340 2.550 2.325 2.510 302,057 +0.14(+5.91%)
Jan 17, 2018 2.420 2.420 2.220 2.370 361,506 -0.05(-2.07%)
Jan 16, 2018 2.310 2.470 2.310 2.420 684,330 +0.11(+4.76%)
Jan 12, 2018 2.310 2.310 2.310 0 +0.37(+19.07%)
Jan 11, 2018 1.630 2.070 1.614 1.940 214,362 +0.33(+20.50%)
Jan 10, 2018 1.670 1.680 1.620 1.610 4,354 -0.01(-0.62%)
Jan 09, 2018 1.610 1.670 1.610 1.620 1,278 -0.05(-2.99%)
Jan 08, 2018 1.700 1.741 1.570 1.670 81,818 -0.07(-4.02%)
Jan 05, 2018 1.650 1.740 1.620 1.740 4,330 +0.12(+7.41%)
Jan 04, 2018 1.665 1.720 1.610 1.620 12,154 +0.01(+0.62%)
Jan 03, 2018 1.620 1.630 1.610 1.610 1,446 -0.01(-0.62%)
Jan 02, 2018 1.650 1.600 1.620 13,043 -0.03(-1.82%)
Dec 29, 2017 1.650 1.650 1.650 0 +0.02(+1.23%)
Dec 28, 2017 1.620 1.650 1.600 1.630 49,195 +0.00(+0.00%)
Dec 27, 2017 1.600 1.670 1.600 1.630 6,262 +0.00(+0.00%)
Dec 26, 2017 1.630 1.710 1.610 1.630 25,057 -0.01(-0.61%)
Dec 22, 2017 1.590 1.660 1.590 1.640 46,511 +0.03(+1.86%)
Dec 21, 2017 1.610 1.676 1.570 1.610 60,506 +0.02(+1.26%)
Dec 20, 2017 1.521 1.720 1.521 1.590 22,167 -0.09(-5.36%)
Dec 19, 2017 1.680 1.720 1.670 1.680 3,635 +0.01(+0.60%)
Dec 18, 2017 1.610 1.680 1.610 1.670 37,905 +0.06(+3.73%)
Dec 15, 2017 1.717 1.760 1.580 1.610 102,604 -0.09(-5.29%)
Dec 14, 2017 1.820 1.820 1.700 1.700 12,842 -0.08(-4.49%)
Dec 13, 2017 1.810 1.810 1.760 1.780 58,671 -0.02(-1.11%)
Dec 12, 2017 1.800 1.830 1.800 1.800 35,325 +0.00(+0.00%)
Dec 11, 2017 1.810 1.830 1.800 1.800 8,921 +0.00(+0.00%)
Dec 08, 2017 1.780 1.820 1.780 1.800 36,155 +0.00(+0.00%)
Dec 07, 2017 1.790 1.800 1.760 1.800 51,540 -0.00(-0.28%)
Dec 06, 2017 1.820 1.820 1.760 1.805 65,658 -0.01(-0.28%)
Dec 05, 2017 1.800 1.820 1.795 1.810 19,712 -0.01(-0.55%)
Dec 04, 2017 1.820 1.820 1.800 1.820 21,327 +0.01(+0.55%)
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.