Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Performant Financial (NQ: PFMT )

3.155 +0.065 (+2.10%)
Streaming Delayed Price Updated: 3:45 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 (%)
Sep 30, 2020 0.8200 1.040 0.8000 0.9400 236,458 +0.10(+11.90%)
Sep 29, 2020 0.8564 0.9000 0.7542 0.8400 803,802 -0.18(-17.65%)
Sep 28, 2020 0.6500 1.190 0.6500 1.020 2,259,740 +0.38(+60.20%)
Sep 25, 2020 0.6362 0.6601 0.6310 0.6367 68,100 +0.02(+4.00%)
Sep 24, 2020 0.6150 0.6531 0.6115 0.6122 9,621 -0.01(-1.89%)
Sep 23, 2020 0.6011 0.6536 0.6000 0.6240 57,538 +0.02(+4.02%)
Sep 22, 2020 0.6510 0.6780 0.5999 0.5999 58,695 -0.02(-3.24%)
Sep 21, 2020 0.6000 0.7000 0.6000 0.6200 89,623 +0.02(+3.35%)
Sep 18, 2020 0.6300 0.7088 0.5999 0.5999 216,100 -0.04(-6.09%)
Sep 17, 2020 0.6907 0.7217 0.6388 0.6388 60,138 -0.02(-3.18%)
Sep 16, 2020 0.7500 0.7500 0.6598 0.6598 71,631 -0.08(-11.20%)
Sep 15, 2020 0.7400 0.7430 0.7000 0.7430 63,301 +0.00(+0.54%)
Sep 14, 2020 0.6427 0.7500 0.6200 0.7390 118,283 +0.09(+13.69%)
Sep 11, 2020 0.7100 0.7700 0.6500 0.6500 62,600 -0.04(-6.47%)
Sep 10, 2020 0.6800 0.7070 0.6701 0.6950 48,811 +0.03(+4.35%)
Sep 09, 2020 0.8000 0.8000 0.6500 0.6660 71,603 -0.12(-15.70%)
Sep 08, 2020 0.6600 0.7900 0.6200 0.7900 146,319 +0.12(+17.91%)
Sep 04, 2020 0.6600 0.6800 0.6600 0.6700 23,100 +0.01(+1.52%)
Sep 03, 2020 0.6700 0.6700 0.6250 0.6600 46,660 -0.01(-1.49%)
Sep 02, 2020 0.6100 0.6700 0.6100 0.6700 111,934 +0.05(+8.01%)
Sep 01, 2020 0.6122 0.6500 0.6100 0.6203 42,797 +0.01(+1.67%)
Aug 31, 2020 0.6300 0.6300 0.6100 0.6101 16,236 -0.03(-4.67%)
Aug 28, 2020 0.6232 0.6424 0.6232 0.6400 2,300 -0.01(-1.54%)
Aug 27, 2020 0.6500 0.6500 0.6100 0.6500 24,112 +0.00(+0.32%)
Aug 26, 2020 0.6201 0.6548 0.6201 0.6479 10,721 -0.01(-1.01%)
Aug 25, 2020 0.6500 0.6545 0.6100 0.6545 10,303 +0.00(+0.11%)
Aug 24, 2020 0.6345 0.6550 0.6020 0.6538 41,608 +0.01(+2.06%)
Aug 21, 2020 0.6195 0.6505 0.6195 0.6406 14,200 -0.01(-1.45%)
Aug 20, 2020 0.6200 0.6500 0.6000 0.6500 27,937 +0.01(+1.56%)
Aug 19, 2020 0.6300 0.6550 0.6000 0.6400 59,721 +0.01(+1.76%)
Aug 18, 2020 0.6030 0.6300 0.5838 0.6289 31,072 +0.03(+5.27%)
Aug 17, 2020 0.6000 0.6300 0.5800 0.5974 39,395 -0.01(-1.87%)
Aug 14, 2020 0.5800 0.6250 0.5600 0.6088 33,100 +0.02(+3.17%)
Aug 13, 2020 0.6000 0.6000 0.5775 0.5901 65,259 -0.01(-1.65%)
Aug 12, 2020 0.5800 0.6000 0.5500 0.6000 153,620 +0.02(+3.45%)
Aug 11, 2020 0.6200 0.6200 0.5800 0.5800 67,228 -0.02(-3.33%)
Aug 10, 2020 0.6000 0.6200 0.5600 0.6000 73,846 -0.01(-1.64%)
Aug 07, 2020 0.6051 0.6400 0.5850 0.6100 35,100 -0.00(-0.08%)
Aug 06, 2020 0.5771 0.7000 0.5751 0.6105 261,365 +0.03(+5.26%)
Aug 05, 2020 0.5900 0.5999 0.5800 0.5800 17,336 -0.02(-3.33%)
Aug 04, 2020 0.6000 0.6000 0.5900 0.6000 6,102 +0.01(+2.44%)
Aug 03, 2020 0.6000 0.6100 0.5801 0.5857 6,664 -0.00(-0.73%)
Jul 31, 2020 0.6200 0.6500 0.5900 0.5900 25,000 -0.05(-7.80%)
Jul 30, 2020 0.6500 0.6598 0.6201 0.6399 7,452 -0.01(-1.51%)
Jul 29, 2020 0.6004 0.7400 0.6004 0.6497 133,799 +0.06(+9.93%)
Jul 28, 2020 0.5839 0.6100 0.5839 0.5910 25,830 +0.01(+1.23%)
Jul 27, 2020 0.6000 0.6098 0.5811 0.5838 33,185 -0.01(-1.72%)
Jul 24, 2020 0.5900 0.6000 0.5801 0.5940 17,400 +0.01(+2.41%)
Jul 23, 2020 0.5800 0.6000 0.5800 0.5800 18,375 -0.03(-4.15%)
Jul 22, 2020 0.5951 0.6075 0.5951 0.6051 9,823 +0.01(+1.71%)
Jul 21, 2020 0.5999 0.5999 0.5949 0.5949 22,506 -0.00(-0.02%)
Jul 20, 2020 0.6100 0.6197 0.5890 0.5950 4,118 -0.01(-1.56%)
Jul 17, 2020 0.5901 0.6200 0.5900 0.6044 27,000 -0.02(-2.52%)
Jul 16, 2020 0.5900 0.6200 0.5800 0.6200 13,538 +0.02(+3.33%)
Jul 15, 2020 0.5822 0.6200 0.5822 0.6000 2,946 +0.00(+0.02%)
Jul 14, 2020 0.6130 0.6130 0.5900 0.5999 8,504 -0.01(-2.15%)
Jul 13, 2020 0.6400 0.6400 0.5900 0.6131 23,784 -0.04(-6.68%)
Jul 10, 2020 0.6250 0.6570 0.6250 0.6570 9,200 +0.01(+1.08%)
Jul 09, 2020 0.6220 0.6500 0.6220 0.6500 6,732 +0.02(+3.26%)
Jul 08, 2020 0.6618 0.6620 0.6295 0.6295 9,968 -0.01(-0.82%)
Jul 07, 2020 0.6649 0.6649 0.6200 0.6347 44,365 -0.03(-3.83%)
Jul 06, 2020 0.6650 0.6650 0.6400 0.6600 28,173 -0.01(-0.75%)
Jul 02, 2020 0.6500 0.6689 0.6500 0.6650 12,700 +0.01(+2.13%)
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.