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 (%)
Aug 31, 2017 1.780 1.830 1.760 1.760 51,532 -0.01(-0.56%)
Aug 30, 2017 1.740 1.850 1.700 1.770 41,719 +0.00(+0.00%)
Aug 29, 2017 1.760 1.860 1.731 1.770 10,883 -0.02(-1.12%)
Aug 28, 2017 1.850 1.850 1.790 1.790 12,250 -0.04(-2.19%)
Aug 25, 2017 1.790 1.860 1.790 1.830 3,704 +0.03(+1.67%)
Aug 24, 2017 1.800 1.800 1.800 1.800 761 +0.00(+0.00%)
Aug 23, 2017 1.800 1.850 1.800 1.800 2,758 +0.00(+0.00%)
Aug 22, 2017 1.860 1.870 1.800 1.800 1,425 -0.02(-1.10%)
Aug 21, 2017 1.880 1.880 1.810 1.820 5,734 +0.01(+0.55%)
Aug 18, 2017 1.800 1.851 1.800 1.810 22,768 +0.01(+0.56%)
Aug 17, 2017 1.800 1.820 1.800 1.800 18,270 -0.02(-1.10%)
Aug 16, 2017 1.870 1.870 1.820 1.820 4,915 +0.02(+1.11%)
Aug 15, 2017 1.800 1.830 1.800 1.800 8,591 -0.05(-2.70%)
Aug 14, 2017 1.810 1.850 1.800 1.850 21,598 +0.00(+0.00%)
Aug 11, 2017 1.800 1.860 1.800 1.850 37,858 +0.05(+2.78%)
Aug 10, 2017 1.890 1.900 1.800 1.800 23,431 -0.13(-6.74%)
Aug 09, 2017 2.027 2.027 1.900 1.930 17,931 -0.07(-3.50%)
Aug 08, 2017 2.040 2.040 1.930 2.000 9,961 +0.00(+0.00%)
Aug 07, 2017 2.000 2.020 1.980 2.000 13,327 -0.03(-1.48%)
Aug 04, 2017 2.000 2.030 2.000 2.030 3,645 +0.01(+0.50%)
Aug 03, 2017 1.990 2.020 1.990 2.020 14,584 +0.03(+1.51%)
Aug 02, 2017 2.000 2.050 1.990 1.990 17,237 -0.01(-0.50%)
Aug 01, 2017 2.000 2.000 1.990 2.000 8,739 +0.00(+0.00%)
Jul 31, 2017 2.040 2.040 1.990 2.000 9,850 +0.00(+0.00%)
Jul 28, 2017 2.010 2.030 1.931 2.000 7,728 +0.06(+3.09%)
Jul 27, 2017 1.950 2.010 1.920 1.940 12,529 -0.05(-2.51%)
Jul 26, 2017 1.830 2.090 1.830 1.990 32,629 +0.02(+1.02%)
Jul 25, 2017 1.900 2.030 1.900 1.970 84,546 +0.07(+3.68%)
Jul 24, 2017 1.980 1.980 1.820 1.900 40,784 -0.08(-4.04%)
Jul 21, 2017 1.930 1.980 1.900 1.980 58,312 +0.01(+0.51%)
Jul 20, 2017 2.000 2.060 1.910 1.970 85,626 -0.02(-1.01%)
Jul 19, 2017 2.030 2.050 1.920 1.990 9,044 -0.01(-0.50%)
Jul 18, 2017 1.970 2.040 1.920 2.000 40,935 -0.02(-0.99%)
Jul 17, 2017 1.930 2.020 1.875 2.020 41,724 +0.11(+5.76%)
Jul 14, 2017 1.935 1.950 1.860 1.910 3,988 -0.02(-1.04%)
Jul 13, 2017 2.090 2.090 1.930 1.930 18,413 -0.08(-3.98%)
Jul 12, 2017 2.040 2.120 1.985 2.010 39,036 -0.05(-2.42%)
Jul 11, 2017 2.050 2.140 2.010 2.060 32,149 -0.03(-1.45%)
Jul 10, 2017 2.070 2.230 2.030 2.090 5,093 -0.07(-3.23%)
Jul 07, 2017 1.970 2.250 1.970 2.160 66,241 +0.09(+4.35%)
Jul 06, 2017 2.090 2.090 1.960 2.070 53,579 +0.05(+2.48%)
Jul 05, 2017 2.120 2.220 1.920 2.020 116,123 -0.17(-7.76%)
Jul 03, 2017 2.110 2.320 1.970 2.190 54,257 +0.10(+4.78%)
Jun 30, 2017 1.950 2.120 1.920 2.090 13,449 +0.14(+7.18%)
Jun 29, 2017 1.850 2.050 1.850 1.950 122,177 +0.06(+3.17%)
Jun 28, 2017 1.870 1.965 1.810 1.890 104,857 +0.08(+4.42%)
Jun 27, 2017 1.880 1.880 1.800 1.810 84,346 -0.01(-0.55%)
Jun 26, 2017 1.810 1.860 1.800 1.820 24,015 +0.02(+1.11%)
Jun 23, 2017 1.830 1.850 1.800 1.800 52,942 -0.02(-1.10%)
Jun 22, 2017 1.860 1.860 1.800 1.820 34,674 +0.01(+0.55%)
Jun 21, 2017 1.801 1.890 1.800 1.810 111,155 -0.02(-1.10%)
Jun 20, 2017 1.940 1.940 1.750 1.830 85,817 +0.02(+1.11%)
Jun 19, 2017 2.090 2.090 1.540 1.810 319,129 -0.71(-28.17%)
Jun 16, 2017 2.600 2.710 2.440 2.520 49,117 -0.01(-0.40%)
Jun 15, 2017 2.610 2.680 2.420 2.530 69,296 -0.08(-3.07%)
Jun 14, 2017 2.590 2.680 2.500 2.610 58,905 -0.06(-2.25%)
Jun 13, 2017 2.470 2.670 2.470 2.670 93,578 +0.19(+7.66%)
Jun 12, 2017 2.460 2.535 2.420 2.480 52,564 -0.02(-0.80%)
Jun 09, 2017 2.460 2.590 2.250 2.500 43,707 +0.10(+4.17%)
Jun 08, 2017 2.420 2.480 2.365 2.400 30,240 +0.06(+2.56%)
Jun 07, 2017 2.350 2.470 2.310 2.340 55,528 +0.04(+1.74%)
Jun 06, 2017 2.280 2.340 2.270 2.300 16,586 +0.02(+0.88%)
Jun 05, 2017 2.210 2.380 2.210 2.280 56,064 +0.05(+2.24%)
Jun 02, 2017 2.350 2.380 2.190 2.230 47,664 -0.04(-1.76%)
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.