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

Performant Healthcare, Inc. - Common Stock (NQ:PHLT)

2.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2025 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 (%)
Apr 21, 2025 2.440 2.480 2.320 2.390 87,012 -0.10(-4.02%)
Apr 17, 2025 2.400 2.497 2.400 2.490 127,133 +0.05(+2.05%)
Apr 16, 2025 2.430 2.480 2.355 2.440 138,312 +0.01(+0.41%)
Apr 15, 2025 2.430 2.560 2.380 2.430 321,443 +0.01(+0.41%)
Apr 14, 2025 2.530 2.570 2.385 2.420 118,441 -0.09(-3.59%)
Apr 11, 2025 2.400 2.520 2.360 2.510 152,704 +0.09(+3.72%)
Apr 10, 2025 2.550 2.580 2.380 2.420 98,174 -0.17(-6.56%)
Apr 09, 2025 2.510 2.730 2.360 2.590 199,501 +0.08(+3.19%)
Apr 08, 2025 2.700 2.760 2.450 2.510 157,540 -0.10(-3.83%)
Apr 07, 2025 2.510 2.680 2.400 2.610 158,381 +0.07(+2.76%)
Apr 04, 2025 2.520 2.670 2.480 2.540 270,149 -0.12(-4.51%)
Apr 03, 2025 2.700 2.730 2.580 2.660 199,698 -0.17(-6.01%)
Apr 02, 2025 2.810 2.860 2.733 2.830 120,010 -0.03(-1.05%)
Apr 01, 2025 2.920 2.980 2.830 2.860 201,493 -0.10(-3.38%)
Mar 31, 2025 2.930 2.975 2.866 2.960 269,193 -0.04(-1.33%)
Mar 28, 2025 2.910 3.020 2.810 3.000 238,925 +0.11(+3.81%)
Mar 27, 2025 2.840 2.890 2.780 2.890 143,516 +0.06(+2.12%)
Mar 26, 2025 2.940 2.940 2.790 2.830 68,317 -0.05(-1.74%)
Mar 25, 2025 3.010 3.050 2.880 2.880 76,128 -0.11(-3.68%)
Mar 24, 2025 2.890 3.020 2.890 2.990 84,345 +0.14(+4.91%)
Mar 21, 2025 2.880 2.940 2.840 2.850 289,307 -0.06(-2.06%)
Mar 20, 2025 2.960 3.020 2.796 2.910 63,633 -0.10(-3.32%)
Mar 19, 2025 2.940 3.030 2.930 3.010 94,970 +0.09(+3.08%)
Mar 18, 2025 2.930 2.930 2.850 2.920 126,553 -0.02(-0.68%)
Mar 17, 2025 2.900 2.950 2.790 2.940 168,313 +0.04(+1.38%)
Mar 14, 2025 2.790 2.910 2.780 2.900 80,590 +0.13(+4.69%)
Mar 13, 2025 2.600 2.920 2.600 2.770 190,763 +0.25(+9.92%)
Mar 12, 2025 2.520 2.590 2.460 2.520 163,403 +0.00(+0.00%)
Mar 11, 2025 2.520 2.550 2.390 2.520 171,875 +0.02(+0.80%)
Mar 10, 2025 2.770 2.820 2.500 2.500 134,448 -0.27(-9.75%)
Mar 07, 2025 2.670 2.780 2.640 2.770 157,800 +0.07(+2.59%)
Mar 06, 2025 2.720 2.730 2.660 2.700 115,904 -0.03(-1.10%)
Mar 05, 2025 2.770 2.790 2.670 2.730 140,987 -0.02(-0.73%)
Mar 04, 2025 2.750 2.800 2.630 2.750 122,376 -0.04(-1.43%)
Mar 03, 2025 2.880 2.980 2.725 2.790 265,938 -0.08(-2.79%)
Feb 28, 2025 2.710 2.935 2.650 2.870 351,418 +0.22(+8.30%)
Feb 27, 2025 2.600 2.660 2.510 2.650 201,077 +0.03(+1.15%)
Feb 26, 2025 2.480 2.620 2.470 2.620 201,494 +0.11(+4.38%)
Feb 25, 2025 2.480 2.530 2.420 2.510 173,687 +0.04(+1.62%)
Feb 24, 2025 2.400 2.490 2.340 2.470 152,450 +0.10(+4.22%)
Feb 21, 2025 2.390 2.420 2.350 2.370 317,779 +0.03(+1.28%)
Feb 20, 2025 2.310 2.360 2.260 2.340 240,459 +0.00(+0.00%)
Feb 19, 2025 2.360 2.360 2.310 2.340 185,380 -0.01(-0.43%)
Feb 18, 2025 2.310 2.390 2.310 2.350 114,404 +0.04(+1.51%)
Feb 14, 2025 2.380 2.390 2.310 2.315 49,840 -0.06(-2.32%)
Feb 13, 2025 2.370 2.380 2.320 2.370 70,053 +0.02(+0.85%)
Feb 12, 2025 2.320 2.420 2.320 2.350 78,273 -0.01(-0.42%)
Feb 11, 2025 2.320 2.380 2.320 2.360 45,303 +0.01(+0.43%)
Feb 10, 2025 2.380 2.410 2.340 2.350 63,418 -0.04(-1.67%)
Feb 07, 2025 2.380 2.433 2.370 2.390 377,053 +0.03(+1.27%)
Feb 06, 2025 2.400 2.465 2.350 2.360 77,663 -0.04(-1.67%)
Feb 05, 2025 2.390 2.460 2.375 2.400 84,783 +0.04(+1.91%)
Feb 04, 2025 2.350 2.375 2.330 2.355 54,741 +0.04(+1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.