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 (%)
Nov 30, 2012 9.680 9.800 9.450 9.660 135,492 +0.02(+0.21%)
Nov 29, 2012 8.940 9.700 8.850 9.640 161,408 +0.80(+9.05%)
Nov 28, 2012 7.800 8.860 7.730 8.840 542,847 +0.97(+12.33%)
Nov 27, 2012 7.950 7.970 7.550 7.870 139,443 -0.05(-0.63%)
Nov 26, 2012 7.820 8.000 7.690 7.920 120,371 +0.08(+1.02%)
Nov 23, 2012 8.130 8.170 7.690 7.840 146,986 -0.30(-3.69%)
Nov 21, 2012 8.140 8.390 8.060 8.140 171,035 -0.01(-0.12%)
Nov 20, 2012 8.480 8.599 8.010 8.150 134,923 -0.40(-4.68%)
Nov 19, 2012 8.700 8.880 8.480 8.550 55,372 -0.13(-1.50%)
Nov 16, 2012 8.300 8.880 8.020 8.680 186,199 +0.36(+4.33%)
Nov 15, 2012 8.000 8.690 8.000 8.320 173,220 +0.36(+4.52%)
Nov 14, 2012 8.520 8.770 7.920 7.960 173,172 -0.49(-5.80%)
Nov 13, 2012 8.830 8.830 8.330 8.450 218,312 -0.42(-4.74%)
Nov 12, 2012 9.610 9.820 8.760 8.870 109,446 -0.79(-8.18%)
Nov 09, 2012 9.560 9.965 9.560 9.660 65,007 +0.09(+0.94%)
Nov 08, 2012 10.20 10.20 9.560 9.570 64,968 -0.63(-6.18%)
Nov 07, 2012 10.15 10.27 9.910 10.20 87,114 -0.10(-0.97%)
Nov 06, 2012 9.680 10.32 9.620 10.30 417,412 +0.80(+8.42%)
Nov 05, 2012 9.660 9.980 9.240 9.500 98,667 -0.16(-1.66%)
Nov 02, 2012 10.00 10.03 9.190 9.660 192,559 -0.27(-2.72%)
Nov 01, 2012 9.910 10.08 9.800 9.930 63,018 +0.06(+0.61%)
Oct 31, 2012 9.970 10.92 9.600 9.870 143,639 -0.09(-0.90%)
Oct 26, 2012 10.17 9.960 9.960 9.960 114,200 -0.18(-1.78%)
Oct 25, 2012 9.990 10.25 9.970 10.14 18,226 +0.20(+2.01%)
Oct 24, 2012 10.28 10.56 9.930 9.940 90,450 -0.50(-4.79%)
Oct 23, 2012 10.99 11.00 10.38 10.44 88,404 -0.93(-8.18%)
Oct 19, 2012 11.51 11.55 11.14 11.37 180,380 -0.25(-2.15%)
Oct 18, 2012 11.64 11.84 11.49 11.62 253,072 -0.13(-1.11%)
Oct 17, 2012 11.56 11.78 11.50 11.75 38,212 +0.10(+0.86%)
Oct 16, 2012 11.08 11.79 10.98 11.65 107,444 +0.62(+5.62%)
Oct 15, 2012 10.86 11.13 10.85 11.03 96,892 +0.15(+1.38%)
Oct 12, 2012 10.48 10.93 10.41 10.88 73,791 +0.28(+2.64%)
Oct 11, 2012 10.66 10.66 10.11 10.60 52,290 -0.01(-0.09%)
Oct 10, 2012 10.54 10.68 10.50 10.61 34,229 -0.11(-1.03%)
Oct 09, 2012 10.70 10.76 10.50 10.72 44,333 +0.02(+0.19%)
Oct 08, 2012 10.73 10.88 10.50 10.70 60,128 -0.08(-0.74%)
Oct 05, 2012 10.84 10.96 10.54 10.78 93,794 -0.06(-0.55%)
Oct 04, 2012 10.88 10.89 10.50 10.84 109,734 -0.03(-0.28%)
Oct 03, 2012 10.91 10.97 10.71 10.87 54,701 +0.01(+0.09%)
Oct 02, 2012 11.02 11.06 10.57 10.86 83,498 -0.09(-0.82%)
Oct 01, 2012 10.74 11.04 10.50 10.95 228,853 +0.22(+2.05%)
Sep 28, 2012 10.32 10.80 10.13 10.73 1,527,120 +0.36(+3.47%)
Sep 27, 2012 10.52 10.59 10.03 10.37 132,578 -0.08(-0.77%)
Sep 26, 2012 10.10 10.45 10.10 10.45 114,780 +0.39(+3.88%)
Sep 25, 2012 9.930 10.48 9.930 10.06 238,824 +0.19(+1.93%)
Sep 24, 2012 10.75 10.75 9.709 9.870 705,234 -0.89(-8.27%)
Sep 21, 2012 10.86 10.96 10.71 10.76 221,594 -0.08(-0.74%)
Sep 20, 2012 11.36 11.36 10.70 10.84 280,287 -0.61(-5.33%)
Sep 19, 2012 11.82 11.89 11.41 11.45 277,727 -0.44(-3.70%)
Sep 18, 2012 11.71 11.94 11.30 11.89 85,290 +0.23(+1.97%)
Sep 17, 2012 11.72 12.12 11.37 11.66 132,422 -0.06(-0.51%)
Sep 14, 2012 11.96 12.13 11.65 11.72 74,395 -0.16(-1.35%)
Sep 13, 2012 11.45 12.18 11.32 11.88 211,746 +0.34(+2.95%)
Sep 12, 2012 11.26 11.56 11.10 11.54 118,095 +0.26(+2.30%)
Sep 11, 2012 10.99 11.35 10.90 11.28 348,482 +0.26(+2.36%)
Sep 10, 2012 11.14 11.14 10.93 11.02 161,641 -0.20(-1.78%)
Sep 07, 2012 11.17 11.30 10.90 11.22 103,208 -0.06(-0.53%)
Sep 06, 2012 11.23 11.50 11.15 11.28 113,128 +0.15(+1.35%)
Sep 05, 2012 11.11 11.88 10.70 11.13 226,606 +0.21(+1.92%)
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.