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 (%)
Aug 31, 2022 2.060 2.120 2.030 2.090 90,106 +0.03(+1.46%)
Aug 30, 2022 2.090 2.120 2.030 2.060 63,562 -0.03(-1.44%)
Aug 29, 2022 2.080 2.133 2.035 2.090 71,838 -0.03(-1.42%)
Aug 26, 2022 2.205 2.205 2.070 2.120 33,914 -0.06(-2.75%)
Aug 25, 2022 2.160 2.180 2.080 2.180 158,317 +0.06(+2.83%)
Aug 24, 2022 2.180 2.210 2.090 2.120 55,384 -0.04(-1.85%)
Aug 23, 2022 2.110 2.190 2.110 2.160 39,052 +0.02(+0.93%)
Aug 22, 2022 2.170 2.170 2.060 2.140 75,252 -0.03(-1.38%)
Aug 19, 2022 2.250 2.320 2.140 2.170 123,740 -0.07(-3.13%)
Aug 18, 2022 2.180 2.260 2.180 2.240 101,978 +0.06(+2.75%)
Aug 17, 2022 2.260 2.270 2.140 2.180 145,270 -0.06(-2.68%)
Aug 16, 2022 2.340 2.350 2.210 2.240 290,364 -0.12(-5.08%)
Aug 15, 2022 2.440 2.610 2.290 2.360 362,103 -0.17(-6.72%)
Aug 12, 2022 2.540 2.640 2.530 2.530 75,958 -0.01(-0.39%)
Aug 11, 2022 2.640 2.690 2.510 2.540 40,732 -0.04(-1.55%)
Aug 10, 2022 2.620 2.650 2.560 2.580 53,904 -0.02(-0.77%)
Aug 09, 2022 2.840 2.890 2.590 2.600 153,143 -0.16(-5.80%)
Aug 08, 2022 2.800 2.894 2.700 2.760 198,634 -0.05(-1.78%)
Aug 05, 2022 2.810 2.920 2.790 2.810 43,829 -0.04(-1.40%)
Aug 04, 2022 2.770 2.910 2.770 2.850 32,313 +0.05(+1.79%)
Aug 03, 2022 2.620 2.905 2.620 2.800 221,801 +0.11(+4.28%)
Aug 02, 2022 2.740 2.791 2.670 2.685 72,871 +0.04(+1.70%)
Aug 01, 2022 2.550 2.755 2.550 2.640 59,575 +0.05(+1.93%)
Jul 29, 2022 2.640 2.681 2.590 2.590 49,552 -0.03(-1.15%)
Jul 28, 2022 2.610 2.720 2.610 2.620 109,761 +0.01(+0.38%)
Jul 27, 2022 2.540 2.705 2.540 2.610 92,794 +0.08(+3.16%)
Jul 26, 2022 2.490 2.600 2.490 2.530 18,964 +0.05(+2.02%)
Jul 25, 2022 2.500 2.530 2.448 2.480 41,482 -0.05(-1.98%)
Jul 22, 2022 2.620 2.620 2.510 2.530 89,390 -0.07(-2.69%)
Jul 21, 2022 2.580 2.630 2.560 2.600 112,300 +0.02(+0.78%)
Jul 20, 2022 2.620 2.690 2.570 2.580 98,375 -0.01(-0.39%)
Jul 19, 2022 2.510 2.670 2.510 2.590 123,214 +0.09(+3.60%)
Jul 18, 2022 2.590 2.660 2.500 2.500 32,818 -0.09(-3.47%)
Jul 15, 2022 2.692 2.730 2.590 2.590 55,218 -0.06(-2.26%)
Jul 14, 2022 2.670 2.720 2.610 2.650 44,412 +0.03(+1.15%)
Jul 13, 2022 2.540 2.700 2.540 2.620 30,504 +0.06(+2.34%)
Jul 12, 2022 2.685 2.800 2.550 2.560 33,133 -0.19(-6.91%)
Jul 11, 2022 2.720 2.750 2.568 2.750 75,492 +0.03(+1.10%)
Jul 08, 2022 2.680 2.790 2.609 2.720 131,233 +0.01(+0.37%)
Jul 07, 2022 2.620 2.790 2.550 2.710 197,270 +0.16(+6.27%)
Jul 06, 2022 2.570 2.660 2.450 2.550 27,487 -0.02(-0.78%)
Jul 05, 2022 2.610 2.750 2.500 2.570 53,420 -0.11(-4.10%)
Jul 01, 2022 2.590 2.730 2.460 2.680 111,691 +0.05(+1.90%)
Jun 30, 2022 2.500 2.635 2.430 2.630 121,310 +0.12(+4.78%)
Jun 29, 2022 2.560 2.560 2.400 2.510 68,739 -0.05(-1.95%)
Jun 28, 2022 2.650 2.750 2.440 2.560 98,112 -0.05(-1.92%)
Jun 27, 2022 2.700 2.720 2.610 2.610 65,300 -0.11(-4.04%)
Jun 24, 2022 2.700 2.740 2.585 2.720 112,897 +0.06(+2.26%)
Jun 23, 2022 2.490 2.690 2.468 2.660 54,702 +0.16(+6.40%)
Jun 22, 2022 2.430 2.740 2.420 2.500 141,190 +0.07(+2.88%)
Jun 21, 2022 2.510 2.510 2.430 2.430 34,718 +0.01(+0.41%)
Jun 17, 2022 2.500 2.520 2.415 2.420 136,004 -0.04(-1.43%)
Jun 16, 2022 2.530 2.550 2.440 2.455 124,386 -0.21(-7.71%)
Jun 15, 2022 2.400 2.700 2.280 2.660 171,688 +0.30(+12.71%)
Jun 14, 2022 2.360 2.450 2.300 2.360 45,848 +0.03(+1.29%)
Jun 13, 2022 2.430 2.440 2.290 2.330 74,006 -0.19(-7.54%)
Jun 10, 2022 2.350 2.550 2.326 2.520 74,464 +0.13(+5.44%)
Jun 09, 2022 2.500 2.500 2.370 2.390 42,744 -0.14(-5.53%)
Jun 08, 2022 2.580 2.630 2.480 2.530 61,378 -0.03(-1.17%)
Jun 07, 2022 2.610 2.760 2.530 2.560 179,891 -0.08(-3.03%)
Jun 06, 2022 2.650 2.690 2.615 2.640 92,106 +0.06(+2.33%)
Jun 03, 2022 2.610 2.650 2.520 2.580 94,751 -0.07(-2.64%)
Jun 02, 2022 2.520 2.710 2.520 2.650 152,238 +0.10(+3.92%)
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.