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 (%)
Jun 30, 2015 3.310 3.350 3.180 3.240 111,363 -0.06(-1.82%)
Jun 29, 2015 3.370 3.405 3.250 3.300 385,059 -0.10(-2.94%)
Jun 26, 2015 3.350 3.400 3.240 3.400 4,542,778 +0.07(+2.10%)
Jun 25, 2015 3.300 3.350 3.210 3.330 181,834 +0.03(+0.91%)
Jun 24, 2015 3.360 3.370 3.240 3.300 129,313 -0.09(-2.65%)
Jun 23, 2015 3.340 3.400 3.260 3.390 137,139 +0.03(+0.89%)
Jun 22, 2015 3.300 3.390 3.180 3.360 175,005 +0.08(+2.44%)
Jun 19, 2015 3.240 3.290 3.115 3.280 296,528 +0.05(+1.55%)
Jun 18, 2015 3.030 3.250 2.990 3.230 196,588 +0.19(+6.25%)
Jun 17, 2015 3.070 3.080 2.990 3.040 99,304 -0.01(-0.33%)
Jun 16, 2015 2.980 3.090 2.880 3.050 114,051 +0.06(+2.01%)
Jun 15, 2015 3.190 3.190 2.920 2.990 189,680 -0.24(-7.43%)
Jun 12, 2015 3.110 3.240 3.100 3.230 197,581 +0.11(+3.53%)
Jun 11, 2015 3.100 3.140 3.070 3.120 62,952 +0.01(+0.32%)
Jun 10, 2015 3.140 3.140 3.020 3.110 100,699 +0.01(+0.32%)
Jun 09, 2015 3.000 3.120 3.000 3.100 94,393 +0.10(+3.33%)
Jun 08, 2015 3.070 3.070 2.960 3.000 106,670 -0.09(-2.91%)
Jun 05, 2015 3.010 3.100 2.940 3.090 100,539 +0.09(+3.00%)
Jun 04, 2015 3.110 3.170 3.000 3.000 174,780 -0.12(-3.85%)
Jun 03, 2015 3.140 3.250 3.080 3.120 153,023 -0.03(-0.95%)
Jun 02, 2015 3.000 3.195 3.000 3.150 161,932 +0.13(+4.30%)
Jun 01, 2015 3.080 3.080 2.980 3.020 300,095 -0.02(-0.66%)
May 29, 2015 2.830 3.060 2.800 3.040 539,059 +0.19(+6.67%)
May 28, 2015 2.790 2.870 2.730 2.850 287,643 +0.04(+1.42%)
May 27, 2015 2.800 2.840 2.720 2.810 146,787 +0.03(+1.08%)
May 26, 2015 2.920 2.920 2.750 2.780 110,842 -0.17(-5.76%)
May 22, 2015 3.080 2.950 2.950 2.950 113,300 -0.12(-3.91%)
May 21, 2015 2.970 3.100 2.970 3.070 107,570 +0.11(+3.72%)
May 20, 2015 3.000 3.040 2.865 2.960 628,510 -0.02(-0.67%)
May 19, 2015 2.700 3.010 2.640 2.980 284,755 +0.29(+10.78%)
May 18, 2015 2.670 2.740 2.630 2.690 199,939 +0.01(+0.37%)
May 15, 2015 2.850 2.860 2.630 2.680 148,697 -0.16(-5.63%)
May 14, 2015 2.840 2.870 2.800 2.840 84,354 +0.03(+1.07%)
May 13, 2015 2.790 2.940 2.770 2.810 110,224 +0.02(+0.54%)
May 12, 2015 2.850 2.930 2.780 2.795 251,624 -0.06(-2.27%)
May 11, 2015 2.890 2.960 2.840 2.860 283,345 -0.03(-1.04%)
May 08, 2015 2.920 3.180 2.890 2.890 295,110 +0.01(+0.35%)
May 07, 2015 2.740 2.940 2.334 2.880 1,933,148 +0.09(+3.23%)
May 06, 2015 2.810 2.850 2.700 2.790 248,443 -0.03(-1.06%)
May 05, 2015 2.900 2.950 2.800 2.820 110,466 -0.08(-2.76%)
May 04, 2015 2.900 2.980 2.850 2.900 102,053 -0.02(-0.68%)
May 01, 2015 2.970 3.010 2.890 2.920 114,335 -0.05(-1.68%)
Apr 30, 2015 3.040 3.050 2.955 2.970 120,502 -0.08(-2.62%)
Apr 29, 2015 3.100 3.100 3.030 3.050 69,775 -0.05(-1.61%)
Apr 28, 2015 3.150 3.150 3.060 3.100 138,119 +0.00(+0.00%)
Apr 27, 2015 3.210 3.274 3.030 3.100 229,383 -0.12(-3.73%)
Apr 24, 2015 3.310 3.320 3.190 3.220 50,853 -0.04(-1.23%)
Apr 23, 2015 3.190 3.290 3.190 3.260 101,672 +0.05(+1.56%)
Apr 22, 2015 3.150 3.274 3.130 3.210 76,485 +0.06(+1.90%)
Apr 21, 2015 3.250 3.250 3.100 3.150 119,025 +0.04(+1.29%)
Apr 20, 2015 3.130 3.190 3.080 3.110 133,662 -0.01(-0.32%)
Apr 17, 2015 3.270 3.320 3.095 3.120 129,869 -0.17(-5.17%)
Apr 16, 2015 3.350 3.400 3.280 3.290 145,025 -0.09(-2.66%)
Apr 15, 2015 3.350 3.420 3.335 3.380 114,526 +0.03(+0.90%)
Apr 14, 2015 3.390 3.430 3.330 3.350 64,034 -0.06(-1.76%)
Apr 13, 2015 3.370 3.470 3.370 3.410 101,278 +0.01(+0.29%)
Apr 10, 2015 3.490 3.518 3.380 3.400 84,845 -0.06(-1.73%)
Apr 09, 2015 3.420 3.530 3.393 3.460 106,248 +0.02(+0.58%)
Apr 08, 2015 3.560 3.650 3.400 3.440 100,083 -0.13(-3.64%)
Apr 07, 2015 3.410 3.670 3.390 3.570 214,379 +0.16(+4.69%)
Apr 06, 2015 3.350 3.410 3.350 3.410 374,604 +0.01(+0.29%)
Apr 02, 2015 3.390 3.400 3.400 3.400 111,100 +0.01(+0.29%)
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.