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, 2021 3.650 3.780 3.570 3.750 439,899 +0.09(+2.46%)
Jun 29, 2021 3.700 3.910 3.650 3.660 679,299 +0.02(+0.55%)
Jun 28, 2021 3.700 3.750 3.410 3.640 429,803 -0.06(-1.62%)
Jun 25, 2021 3.710 3.890 3.660 3.700 467,475 +0.06(+1.65%)
Jun 24, 2021 3.530 3.730 3.520 3.640 411,356 +0.08(+2.25%)
Jun 23, 2021 3.290 3.629 3.290 3.560 356,570 +0.26(+7.88%)
Jun 22, 2021 3.330 3.330 3.200 3.300 230,963 +0.00(+0.00%)
Jun 21, 2021 3.340 3.370 3.210 3.300 296,827 -0.05(-1.49%)
Jun 18, 2021 3.490 3.500 3.220 3.350 447,843 -0.16(-4.56%)
Jun 17, 2021 3.560 3.650 3.380 3.510 394,839 -0.07(-1.96%)
Jun 16, 2021 3.670 3.670 3.420 3.580 294,246 -0.14(-3.76%)
Jun 15, 2021 3.650 3.760 3.570 3.720 220,025 +0.06(+1.64%)
Jun 14, 2021 3.800 3.900 3.630 3.660 337,616 -0.11(-2.92%)
Jun 11, 2021 3.910 3.930 3.720 3.770 366,059 -0.17(-4.31%)
Jun 10, 2021 3.730 4.050 3.730 3.940 492,722 +0.18(+4.79%)
Jun 09, 2021 4.330 4.490 3.745 3.760 1,097,386 -0.48(-11.32%)
Jun 08, 2021 5.050 5.050 4.210 4.240 1,052,214 -0.68(-13.82%)
Jun 07, 2021 4.850 4.950 4.700 4.920 1,154,838 +0.01(+0.20%)
Jun 04, 2021 4.300 5.136 4.300 4.910 1,908,825 +0.80(+19.46%)
Jun 03, 2021 3.910 4.120 3.840 4.110 406,228 +0.12(+3.01%)
Jun 02, 2021 3.860 4.002 3.677 3.990 699,409 +0.23(+6.12%)
Jun 01, 2021 3.220 3.900 3.220 3.760 1,331,466 +0.56(+17.50%)
May 28, 2021 3.450 3.800 3.150 3.200 1,359,578 -0.12(-3.61%)
May 27, 2021 3.000 3.320 3.000 3.320 1,071,045 +0.40(+13.70%)
May 26, 2021 2.780 2.950 2.760 2.920 553,984 +0.19(+6.96%)
May 25, 2021 2.600 2.800 2.600 2.730 624,579 +0.06(+2.25%)
May 24, 2021 2.600 2.690 2.520 2.670 697,918 +0.16(+6.37%)
May 21, 2021 2.280 2.540 2.200 2.510 634,616 +0.31(+14.09%)
May 20, 2021 2.240 2.300 2.160 2.200 207,285 -0.02(-0.90%)
May 19, 2021 2.020 2.220 2.020 2.220 215,307 +0.11(+5.21%)
May 18, 2021 2.070 2.180 2.035 2.110 587,126 +0.01(+0.48%)
May 17, 2021 2.050 2.140 2.020 2.100 242,697 +0.00(+0.00%)
May 14, 2021 2.100 2.170 2.060 2.100 361,871 -0.04(-1.87%)
May 13, 2021 2.040 2.145 1.990 2.140 223,666 +0.15(+7.54%)
May 12, 2021 1.960 2.070 1.950 1.990 296,812 -0.01(-0.50%)
May 11, 2021 1.940 2.050 1.820 2.000 285,427 +0.02(+1.01%)
May 10, 2021 2.130 2.130 1.960 1.980 307,897 -0.10(-4.81%)
May 07, 2021 2.000 2.110 1.970 2.080 262,847 +0.05(+2.46%)
May 06, 2021 2.140 2.170 1.960 2.030 404,922 -0.14(-6.45%)
May 05, 2021 2.200 2.240 2.100 2.170 190,881 -0.02(-0.91%)
May 04, 2021 2.160 2.210 2.070 2.190 366,928 +0.00(+0.00%)
May 03, 2021 2.110 2.230 2.110 2.190 290,868 +0.09(+4.29%)
Apr 30, 2021 2.220 2.269 2.080 2.100 422,000 -0.14(-6.25%)
Apr 29, 2021 2.260 2.290 2.230 2.240 336,913 -0.01(-0.44%)
Apr 28, 2021 2.220 2.260 2.150 2.250 226,394 +0.01(+0.45%)
Apr 27, 2021 2.370 2.420 2.220 2.240 506,274 -0.14(-5.88%)
Apr 26, 2021 2.440 2.450 2.300 2.380 1,330,483 -0.04(-1.65%)
Apr 23, 2021 2.380 2.480 2.369 2.420 509,000 +0.06(+2.54%)
Apr 22, 2021 2.360 2.450 2.290 2.360 479,084 +0.05(+2.16%)
Apr 21, 2021 2.170 2.400 2.170 2.310 474,280 +0.09(+4.05%)
Apr 20, 2021 2.260 2.310 2.180 2.220 618,981 -0.08(-3.48%)
Apr 19, 2021 2.330 2.360 2.180 2.300 627,327 -0.05(-2.13%)
Apr 16, 2021 2.390 2.440 2.300 2.350 480,300 -0.03(-1.26%)
Apr 15, 2021 2.410 2.460 2.220 2.380 885,683 -0.01(-0.42%)
Apr 14, 2021 2.410 2.580 2.280 2.390 1,773,922 +0.06(+2.58%)
Apr 13, 2021 2.140 2.330 2.050 2.330 1,804,331 +0.18(+8.37%)
Apr 12, 2021 2.250 2.340 2.120 2.150 844,556 -0.11(-4.87%)
Apr 09, 2021 2.200 2.300 2.150 2.260 773,100 +0.08(+3.67%)
Apr 08, 2021 2.250 2.250 2.110 2.180 722,412 -0.05(-2.24%)
Apr 07, 2021 2.430 2.470 2.220 2.230 1,280,550 -0.22(-8.98%)
Apr 06, 2021 2.630 2.700 2.260 2.450 3,429,810 -0.35(-12.50%)
Apr 05, 2021 2.270 3.210 2.260 2.800 17,611,260 +0.56(+25.00%)
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.