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, 2023 2.800 2.900 2.600 2.700 374,215 -0.12(-4.26%)
Jun 29, 2023 2.520 2.930 2.510 2.820 1,431,028 +0.28(+11.02%)
Jun 28, 2023 2.610 2.620 2.520 2.540 194,298 -0.08(-2.87%)
Jun 27, 2023 2.520 2.710 2.520 2.615 195,377 +0.10(+3.98%)
Jun 26, 2023 3.000 3.110 2.440 2.515 663,208 -0.49(-16.31%)
Jun 23, 2023 3.520 3.530 3.005 3.005 7,104,469 -0.52(-14.63%)
Jun 22, 2023 3.530 3.610 3.460 3.520 325,486 -0.01(-0.28%)
Jun 21, 2023 3.350 3.600 3.350 3.530 365,967 +0.11(+3.22%)
Jun 20, 2023 3.260 3.488 3.200 3.420 502,214 +0.13(+3.95%)
Jun 16, 2023 2.950 3.300 2.890 3.290 888,391 +0.34(+11.53%)
Jun 15, 2023 2.880 3.000 2.800 2.950 125,931 +0.10(+3.51%)
Jun 14, 2023 2.920 3.000 2.850 2.850 113,193 -0.11(-3.72%)
Jun 13, 2023 2.880 3.060 2.869 2.960 129,281 +0.09(+3.14%)
Jun 12, 2023 2.760 2.900 2.740 2.870 89,411 +0.11(+3.99%)
Jun 09, 2023 2.790 2.850 2.750 2.760 81,354 -0.05(-1.78%)
Jun 08, 2023 2.990 2.990 2.810 2.810 84,111 -0.18(-6.02%)
Jun 07, 2023 2.880 3.075 2.851 2.990 161,869 +0.14(+4.91%)
Jun 06, 2023 2.780 2.900 2.730 2.850 62,196 +0.07(+2.52%)
Jun 05, 2023 2.840 2.890 2.660 2.780 67,857 -0.11(-3.81%)
Jun 02, 2023 2.630 2.970 2.620 2.890 348,332 +0.28(+10.73%)
Jun 01, 2023 2.390 2.680 2.340 2.610 183,402 +0.23(+9.66%)
May 31, 2023 2.320 2.420 2.250 2.380 72,802 +0.05(+2.15%)
May 30, 2023 2.240 2.380 2.240 2.330 74,112 +0.09(+4.02%)
May 26, 2023 2.300 2.340 2.240 2.240 76,859 -0.05(-2.18%)
May 25, 2023 2.350 2.405 2.290 2.290 71,679 -0.08(-3.38%)
May 24, 2023 2.300 2.430 2.280 2.370 100,364 +0.06(+2.60%)
May 23, 2023 2.280 2.370 2.220 2.310 141,052 +0.05(+2.21%)
May 22, 2023 2.350 2.450 2.220 2.260 281,283 -0.07(-3.00%)
May 19, 2023 2.320 2.495 2.270 2.330 179,688 -0.01(-0.43%)
May 18, 2023 2.470 2.490 2.340 2.340 203,715 -0.16(-6.40%)
May 17, 2023 2.510 2.530 2.467 2.500 97,303 -0.01(-0.40%)
May 16, 2023 2.550 2.600 2.490 2.510 60,720 -0.09(-3.46%)
May 15, 2023 2.360 2.600 2.360 2.600 161,372 +0.25(+10.64%)
May 12, 2023 2.240 2.380 2.240 2.350 238,327 +0.09(+3.98%)
May 11, 2023 2.620 2.620 2.240 2.260 254,654 -0.29(-11.37%)
May 10, 2023 2.840 2.855 2.510 2.550 280,368 -0.38(-12.97%)
May 09, 2023 2.970 2.990 2.850 2.930 139,859 -0.07(-2.33%)
May 08, 2023 2.910 3.030 2.850 3.000 130,590 +0.13(+4.53%)
May 05, 2023 2.950 3.020 2.810 2.870 155,792 -0.07(-2.38%)
May 04, 2023 2.970 2.980 2.900 2.940 82,253 -0.04(-1.34%)
May 03, 2023 3.160 3.190 2.975 2.980 304,532 -0.18(-5.70%)
May 02, 2023 3.180 3.220 3.111 3.160 75,061 -0.03(-0.94%)
May 01, 2023 3.240 3.250 3.140 3.190 99,509 -0.05(-1.54%)
Apr 28, 2023 3.200 3.240 3.160 3.240 91,941 +0.04(+1.25%)
Apr 27, 2023 3.190 3.220 3.160 3.200 48,057 +0.01(+0.31%)
Apr 26, 2023 3.110 3.230 3.090 3.190 77,576 +0.08(+2.57%)
Apr 25, 2023 3.230 3.270 3.020 3.110 173,132 -0.15(-4.60%)
Apr 24, 2023 3.280 3.290 3.200 3.260 100,090 +0.01(+0.31%)
Apr 21, 2023 3.240 3.270 3.190 3.250 50,310 +0.01(+0.31%)
Apr 20, 2023 3.190 3.250 3.165 3.240 59,725 +0.04(+1.25%)
Apr 19, 2023 3.200 3.240 3.140 3.200 106,650 -0.01(-0.31%)
Apr 18, 2023 3.170 3.250 3.170 3.210 54,221 +0.01(+0.31%)
Apr 17, 2023 3.250 3.258 3.180 3.200 142,721 -0.06(-1.84%)
Apr 14, 2023 3.280 3.300 3.240 3.260 100,528 -0.04(-1.21%)
Apr 13, 2023 3.280 3.380 3.270 3.300 70,489 -0.01(-0.30%)
Apr 12, 2023 3.370 3.415 3.290 3.310 101,502 -0.08(-2.36%)
Apr 11, 2023 3.330 3.400 3.260 3.390 139,288 +0.11(+3.35%)
Apr 10, 2023 3.220 3.350 3.210 3.280 144,575 +0.07(+2.18%)
Apr 06, 2023 3.130 3.320 3.130 3.210 151,511 +0.06(+1.90%)
Apr 05, 2023 3.200 3.200 3.080 3.150 62,705 -0.05(-1.56%)
Apr 04, 2023 3.290 3.310 3.150 3.200 123,309 -0.11(-3.32%)
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.