Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Performant Financial (NQ: PFMT )

3.170 +0.020 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2016 3.070 3.280 2.810 3.020 69,686 -0.12(-3.82%)
Oct 28, 2016 3.250 3.250 3.080 3.140 38,275 -0.11(-3.38%)
Oct 27, 2016 3.170 3.300 3.150 3.250 19,819 +0.10(+3.17%)
Oct 26, 2016 3.060 3.240 2.980 3.150 58,745 +0.07(+2.27%)
Oct 25, 2016 3.200 3.200 3.000 3.080 55,280 -0.10(-3.14%)
Oct 24, 2016 3.220 3.240 3.110 3.180 16,108 +0.02(+0.63%)
Oct 21, 2016 3.160 3.250 3.100 3.160 21,338 +0.00(+0.00%)
Oct 20, 2016 3.160 3.190 3.069 3.160 62,289 +0.02(+0.64%)
Oct 19, 2016 3.070 3.150 3.010 3.140 37,213 +0.08(+2.61%)
Oct 18, 2016 3.070 3.100 2.960 3.060 20,193 +0.01(+0.33%)
Oct 17, 2016 3.010 3.060 2.950 3.050 27,592 +0.01(+0.33%)
Oct 14, 2016 2.980 3.095 2.970 3.040 12,054 +0.06(+2.01%)
Oct 13, 2016 3.070 3.150 2.910 2.980 38,723 -0.10(-3.25%)
Oct 12, 2016 3.140 3.195 3.060 3.080 49,799 -0.05(-1.60%)
Oct 11, 2016 3.150 3.199 3.070 3.130 85,670 -0.02(-0.63%)
Oct 10, 2016 3.060 3.200 3.060 3.150 31,072 +0.06(+1.94%)
Oct 07, 2016 3.120 3.120 3.024 3.090 15,558 -0.04(-1.28%)
Oct 06, 2016 3.120 3.230 3.105 3.130 9,355 +0.02(+0.64%)
Oct 05, 2016 3.270 3.321 3.030 3.110 70,789 -0.16(-4.89%)
Oct 04, 2016 3.160 3.310 2.950 3.270 56,640 +0.11(+3.48%)
Oct 03, 2016 2.990 3.310 2.990 3.160 58,881 +0.21(+7.12%)
Sep 30, 2016 3.080 3.230 2.930 2.950 67,731 -0.13(-4.22%)
Sep 29, 2016 3.300 3.460 3.060 3.080 88,924 -0.14(-4.35%)
Sep 28, 2016 3.100 3.300 3.050 3.220 203,313 +0.22(+7.33%)
Sep 27, 2016 2.720 3.040 2.670 3.000 95,819 +0.40(+15.38%)
Sep 26, 2016 2.640 2.650 2.480 2.600 35,405 +0.00(+0.00%)
Sep 23, 2016 2.700 2.745 2.540 2.600 23,833 -0.07(-2.62%)
Sep 22, 2016 2.780 2.840 2.650 2.670 46,894 -0.08(-2.91%)
Sep 21, 2016 2.680 2.820 2.650 2.750 54,111 +0.07(+2.61%)
Sep 20, 2016 2.690 2.690 2.650 2.680 18,885 +0.00(+0.00%)
Sep 19, 2016 2.690 2.700 2.550 2.680 41,336 +0.04(+1.52%)
Sep 16, 2016 2.410 2.640 2.220 2.640 49,629 +0.18(+7.32%)
Sep 15, 2016 2.580 2.619 2.450 2.460 57,665 -0.10(-3.91%)
Sep 14, 2016 2.700 2.707 2.550 2.560 37,450 -0.10(-3.76%)
Sep 13, 2016 2.730 2.740 2.660 2.660 36,386 +0.00(+0.00%)
Sep 12, 2016 2.670 2.740 2.400 2.660 83,321 -0.01(-0.37%)
Sep 09, 2016 2.500 2.720 2.428 2.670 128,458 +0.29(+12.18%)
Sep 08, 2016 2.170 2.490 2.170 2.380 255,499 +0.23(+10.70%)
Sep 07, 2016 2.050 2.260 2.030 2.150 115,873 +0.10(+4.88%)
Sep 06, 2016 2.120 2.200 2.050 2.050 51,541 -0.06(-2.84%)
Sep 02, 2016 2.060 2.110 2.110 2.110 48,900 +0.02(+0.96%)
Sep 01, 2016 2.040 2.190 2.040 2.090 28,199 -0.09(-4.13%)
Aug 31, 2016 2.130 2.200 2.060 2.180 24,088 +0.03(+1.40%)
Aug 30, 2016 2.120 2.200 2.060 2.150 15,124 +0.03(+1.42%)
Aug 29, 2016 2.130 2.150 2.010 2.120 7,635 +0.02(+0.95%)
Aug 26, 2016 2.100 2.160 1.970 2.100 9,779 +0.00(+0.00%)
Aug 25, 2016 2.139 2.170 2.050 2.100 5,409 -0.03(-1.41%)
Aug 24, 2016 2.070 2.130 1.980 2.130 16,811 +0.06(+2.90%)
Aug 23, 2016 2.170 2.170 2.060 2.070 14,814 -0.08(-3.72%)
Aug 22, 2016 2.110 2.180 2.090 2.150 9,210 +0.03(+1.65%)
Aug 19, 2016 2.210 2.220 2.110 2.115 18,981 +0.01(+0.24%)
Aug 18, 2016 2.060 2.130 2.030 2.110 7,605 +0.06(+2.93%)
Aug 17, 2016 1.960 2.103 1.940 2.050 22,770 +0.06(+3.02%)
Aug 16, 2016 1.940 2.060 1.940 1.990 14,793 -0.03(-1.49%)
Aug 15, 2016 2.040 2.060 2.000 2.020 4,169 -0.04(-1.94%)
Aug 12, 2016 1.990 2.085 1.920 2.060 14,108 +0.07(+3.52%)
Aug 11, 2016 1.970 2.050 1.940 1.990 8,842 +0.03(+1.53%)
Aug 10, 2016 2.120 2.170 1.960 1.960 101,562 -0.11(-5.31%)
Aug 09, 2016 2.274 2.274 2.030 2.070 21,383 -0.07(-3.27%)
Aug 08, 2016 2.110 2.470 2.060 2.140 115,863 +0.00(+0.00%)
Aug 05, 2016 2.190 2.200 2.100 2.140 54,408 +0.24(+12.63%)
Aug 04, 2016 2.055 2.055 1.890 1.900 13,995 -0.07(-3.55%)
Aug 03, 2016 2.130 2.170 1.890 1.970 52,642 -0.11(-5.29%)
Aug 02, 2016 2.110 2.190 2.060 2.080 16,203 -0.04(-1.89%)
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.