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 (%)
Sep 30, 2019 1.090 1.120 1.090 1.100 2,531 +0.01(+0.92%)
Sep 27, 2019 1.090 1.120 1.090 1.090 22,300 -0.01(-0.91%)
Sep 26, 2019 1.100 1.100 1.090 1.100 12,084 +0.01(+0.46%)
Sep 25, 2019 1.073 1.100 1.042 1.095 65,455 +0.06(+6.31%)
Sep 24, 2019 1.130 1.130 1.024 1.030 39,434 -0.07(-6.36%)
Sep 23, 2019 1.140 1.170 1.070 1.100 10,890 +0.00(+0.00%)
Sep 20, 2019 1.160 1.160 1.100 1.100 2,500 -0.07(-5.98%)
Sep 19, 2019 1.170 1.170 1.170 1.170 754 +0.04(+3.54%)
Sep 18, 2019 1.150 1.240 1.130 1.130 3,649 -0.08(-6.61%)
Sep 17, 2019 1.150 1.240 1.120 1.210 10,441 +0.05(+4.31%)
Sep 16, 2019 1.160 1.170 1.110 1.160 3,628 -0.01(-1.05%)
Sep 13, 2019 1.150 1.180 1.150 1.172 9,600 +0.02(+1.94%)
Sep 12, 2019 1.174 1.200 1.150 1.150 3,567 -0.05(-4.17%)
Sep 11, 2019 1.180 1.200 1.150 1.200 7,666 +0.04(+3.45%)
Sep 10, 2019 1.120 1.200 1.120 1.160 3,126 +0.05(+4.50%)
Sep 09, 2019 1.130 1.150 1.070 1.110 7,118 +0.04(+3.74%)
Sep 05, 2019 1.070 1.070 1.070 0 -0.04(-3.61%)
Sep 04, 2019 1.155 1.155 1.110 1.110 1,523 +0.05(+4.73%)
Sep 03, 2019 1.180 1.180 1.060 1.060 1,082 +0.00(+0.00%)
Aug 30, 2019 1.100 1.195 1.060 1.060 4,100 -0.04(-3.64%)
Aug 29, 2019 1.130 1.240 1.100 1.100 3,914 -0.05(-4.35%)
Aug 28, 2019 1.150 1.200 1.150 1.150 2,797 -0.02(-1.71%)
Aug 27, 2019 1.100 1.320 1.100 1.170 3,541 +0.07(+6.36%)
Aug 26, 2019 1.120 1.180 1.100 1.100 2,788 -0.03(-2.65%)
Aug 23, 2019 1.130 1.130 1.117 1.130 2,400 +0.00(+0.00%)
Aug 21, 2019 1.130 1.130 1.130 0 +0.02(+1.80%)
Aug 20, 2019 1.150 1.200 1.110 1.110 569 -0.07(-5.93%)
Aug 19, 2019 1.150 1.209 1.060 1.180 2,609 -0.02(-1.67%)
Aug 16, 2019 1.180 1.200 1.130 1.200 41,900 +0.02(+1.69%)
Aug 15, 2019 1.120 1.180 1.050 1.180 5,777 +0.00(+0.00%)
Aug 14, 2019 1.180 1.180 1.180 1.180 244 +0.04(+3.51%)
Aug 13, 2019 1.260 1.330 1.130 1.140 1,722 -0.11(-8.80%)
Aug 12, 2019 1.365 1.365 1.140 1.250 3,774 +0.07(+5.93%)
Aug 09, 2019 1.100 1.220 1.020 1.180 4,800 +0.07(+6.31%)
Aug 08, 2019 1.200 1.300 1.110 1.110 4,067 -0.06(-5.13%)
Aug 07, 2019 1.100 1.220 1.050 1.170 14,709 +0.06(+5.41%)
Aug 06, 2019 1.120 1.120 1.100 1.110 2,268 -0.04(-3.48%)
Aug 05, 2019 1.150 1.170 1.150 1.150 1,718 -0.03(-2.54%)
Aug 02, 2019 1.270 1.270 1.180 1.180 2,200 -0.11(-8.53%)
Aug 01, 2019 1.440 1.440 1.290 1.290 7,662 +0.07(+5.74%)
Jul 31, 2019 1.240 1.350 1.220 1.220 20,837 -0.05(-3.94%)
Jul 30, 2019 1.155 1.320 1.155 1.270 16,991 +0.12(+10.43%)
Jul 29, 2019 1.250 1.320 1.130 1.150 9,956 -0.13(-10.16%)
Jul 26, 2019 1.340 1.350 1.260 1.280 5,800 +0.01(+0.79%)
Jul 25, 2019 1.350 1.380 1.270 1.270 19,263 +0.03(+2.42%)
Jul 24, 2019 1.360 1.375 1.240 1.240 7,810 -0.11(-8.15%)
Jul 23, 2019 1.320 1.350 1.280 1.350 1,277 +0.05(+3.85%)
Jul 22, 2019 1.300 1.300 1.300 1.300 374 -0.02(-1.52%)
Jul 19, 2019 1.280 1.320 1.280 1.320 400 +0.01(+0.76%)
Jul 18, 2019 1.280 1.310 1.280 1.310 584 -0.01(-0.76%)
Jul 17, 2019 1.298 1.320 1.298 1.320 1,023 +0.01(+0.76%)
Jul 16, 2019 1.270 1.310 1.210 1.310 1,809 +0.09(+7.38%)
Jul 15, 2019 1.250 1.320 1.220 1.220 1,431 -0.05(-3.94%)
Jul 12, 2019 1.300 1.320 1.270 1.270 10,500 -0.03(-2.31%)
Jul 11, 2019 1.260 1.300 1.190 1.300 38,667 +0.05(+4.00%)
Jul 10, 2019 1.280 1.280 1.210 1.250 14,164 +0.00(+0.00%)
Jul 09, 2019 1.250 1.250 1.230 1.250 942 +0.05(+4.17%)
Jul 08, 2019 1.190 1.200 1.160 1.200 21,928 +0.01(+0.84%)
Jul 05, 2019 1.200 1.200 1.140 1.190 7,600 -0.01(-0.83%)
Jul 03, 2019 1.105 1.200 1.105 1.200 6,000 +0.10(+9.09%)
Jul 02, 2019 1.050 1.100 1.035 1.100 106,054 +0.08(+7.84%)
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.