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 (%)
Sep 29, 2023 2.240 2.320 2.200 2.260 266,199 +0.05(+2.26%)
Sep 28, 2023 2.340 2.400 2.200 2.210 188,258 -0.15(-6.36%)
Sep 27, 2023 2.310 2.390 2.300 2.360 133,319 +0.08(+3.51%)
Sep 26, 2023 2.300 2.340 2.270 2.280 68,097 -0.02(-0.87%)
Sep 25, 2023 2.240 2.340 2.280 2.300 70,094 +0.03(+1.32%)
Sep 22, 2023 2.290 2.330 2.230 2.270 132,841 -0.01(-0.44%)
Sep 21, 2023 2.270 2.350 2.233 2.280 125,348 +0.00(+0.00%)
Sep 20, 2023 2.310 2.350 2.260 2.280 103,698 -0.02(-0.87%)
Sep 19, 2023 2.280 2.350 2.267 2.300 126,263 +0.02(+0.88%)
Sep 18, 2023 2.370 2.370 2.275 2.280 123,868 -0.10(-4.20%)
Sep 15, 2023 2.440 2.440 2.345 2.380 427,193 -0.04(-1.65%)
Sep 14, 2023 2.320 2.450 2.300 2.420 125,452 +0.14(+6.14%)
Sep 13, 2023 2.360 2.370 2.280 2.280 84,610 -0.09(-3.80%)
Sep 12, 2023 2.390 2.440 2.340 2.370 68,171 -0.01(-0.42%)
Sep 11, 2023 2.470 2.500 2.340 2.380 72,290 -0.05(-2.06%)
Sep 08, 2023 2.390 2.460 2.360 2.430 96,037 +0.02(+0.83%)
Sep 07, 2023 2.470 2.500 2.390 2.410 195,678 -0.06(-2.43%)
Sep 06, 2023 2.520 2.590 2.430 2.470 106,777 -0.06(-2.37%)
Sep 05, 2023 2.410 2.540 2.400 2.530 99,097 +0.09(+3.69%)
Sep 01, 2023 2.380 2.460 2.380 2.440 102,138 +0.09(+3.83%)
Aug 31, 2023 2.360 2.390 2.290 2.350 171,774 -0.01(-0.42%)
Aug 30, 2023 2.250 2.410 2.140 2.360 180,838 +0.05(+2.16%)
Aug 29, 2023 2.250 2.350 2.150 2.310 139,334 +0.05(+2.21%)
Aug 28, 2023 2.320 2.320 2.240 2.260 140,505 -0.04(-1.74%)
Aug 25, 2023 2.320 2.380 2.270 2.300 129,130 -0.01(-0.43%)
Aug 24, 2023 2.320 2.410 2.290 2.310 89,761 -0.05(-2.12%)
Aug 23, 2023 2.350 2.440 2.330 2.360 131,657 -0.01(-0.42%)
Aug 22, 2023 2.420 2.440 2.340 2.370 65,992 -0.03(-1.25%)
Aug 21, 2023 2.310 2.440 2.290 2.400 172,912 +0.11(+4.80%)
Aug 18, 2023 2.390 2.460 2.280 2.290 169,640 -0.10(-4.18%)
Aug 17, 2023 2.460 2.500 2.365 2.390 135,673 -0.07(-2.85%)
Aug 16, 2023 2.570 2.581 2.460 2.460 149,420 -0.10(-3.91%)
Aug 15, 2023 2.570 2.620 2.550 2.560 79,246 -0.04(-1.54%)
Aug 14, 2023 2.600 2.650 2.540 2.600 63,515 -0.04(-1.52%)
Aug 11, 2023 2.630 2.690 2.610 2.640 88,710 +0.01(+0.38%)
Aug 10, 2023 2.640 2.685 2.595 2.630 107,407 +0.00(+0.00%)
Aug 09, 2023 2.600 2.708 2.510 2.630 101,154 -0.02(-0.75%)
Aug 08, 2023 2.610 2.670 2.551 2.650 95,474 +0.02(+0.57%)
Aug 07, 2023 2.630 2.785 2.600 2.635 151,747 -0.02(-0.57%)
Aug 04, 2023 2.690 2.730 2.630 2.650 227,876 -0.03(-1.12%)
Aug 03, 2023 2.880 2.930 2.650 2.680 208,642 -0.24(-8.22%)
Aug 02, 2023 2.990 3.050 2.880 2.920 53,843 -0.12(-3.95%)
Aug 01, 2023 3.050 3.160 2.958 3.040 281,289 -0.03(-0.98%)
Jul 31, 2023 2.890 3.090 2.890 3.070 156,608 +0.17(+5.86%)
Jul 28, 2023 2.760 2.930 2.730 2.900 96,280 +0.17(+6.42%)
Jul 27, 2023 2.830 2.860 2.710 2.725 99,060 -0.10(-3.71%)
Jul 26, 2023 2.790 2.870 2.760 2.830 61,528 +0.03(+1.07%)
Jul 25, 2023 2.810 2.820 2.765 2.800 74,995 -0.04(-1.41%)
Jul 24, 2023 3.180 3.180 2.760 2.840 161,491 -0.33(-10.41%)
Jul 21, 2023 2.910 3.210 2.900 3.170 613,624 +0.29(+10.07%)
Jul 20, 2023 2.940 2.940 2.840 2.880 241,423 -0.02(-0.69%)
Jul 19, 2023 2.880 2.912 2.830 2.900 96,667 +0.01(+0.35%)
Jul 18, 2023 2.740 2.920 2.740 2.890 119,340 +0.14(+5.09%)
Jul 17, 2023 2.690 2.800 2.670 2.750 88,683 +0.08(+3.00%)
Jul 14, 2023 2.790 2.790 2.650 2.670 110,089 -0.13(-4.64%)
Jul 13, 2023 2.660 2.810 2.579 2.800 162,461 +0.11(+4.09%)
Jul 12, 2023 2.550 2.725 2.550 2.690 150,064 +0.17(+6.75%)
Jul 11, 2023 2.510 2.580 2.460 2.520 115,368 +0.02(+0.80%)
Jul 10, 2023 2.550 2.620 2.475 2.500 119,402 -0.07(-2.72%)
Jul 07, 2023 2.510 2.650 2.485 2.570 313,907 +0.07(+2.80%)
Jul 06, 2023 2.450 2.510 2.360 2.500 202,667 +0.04(+1.63%)
Jul 05, 2023 2.610 2.650 2.450 2.460 162,191 -0.19(-7.17%)
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.