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 30, 2015 2.270 2.390 2.220 2.310 25,557 +0.05(+2.21%)
Oct 29, 2015 2.335 2.390 2.200 2.260 459,407 -0.11(-4.64%)
Oct 28, 2015 2.370 2.470 2.340 2.370 141,306 +0.10(+4.41%)
Oct 27, 2015 2.460 2.490 2.260 2.270 76,700 -0.23(-9.20%)
Oct 26, 2015 2.620 2.900 2.460 2.500 27,953 -0.16(-6.02%)
Oct 23, 2015 2.720 2.750 2.580 2.660 49,973 -0.06(-2.21%)
Oct 22, 2015 2.760 2.840 2.715 2.720 19,780 -0.15(-5.23%)
Oct 21, 2015 3.020 3.040 2.830 2.870 49,064 -0.13(-4.33%)
Oct 20, 2015 3.010 3.220 2.990 3.000 119,845 -0.04(-1.32%)
Oct 19, 2015 3.040 3.125 3.040 3.040 17,805 -0.04(-1.30%)
Oct 16, 2015 3.100 3.100 3.000 3.080 48,398 +0.10(+3.36%)
Oct 15, 2015 2.980 3.070 2.774 2.980 17,805 +0.01(+0.34%)
Oct 14, 2015 3.120 3.120 2.970 2.970 10,036 -0.13(-4.19%)
Oct 13, 2015 3.090 3.140 3.080 3.100 13,952 -0.01(-0.32%)
Oct 12, 2015 3.070 3.150 3.070 3.110 15,976 +0.00(+0.00%)
Oct 09, 2015 3.120 3.160 3.050 3.110 58,225 +0.00(+0.00%)
Oct 08, 2015 3.120 3.140 3.090 3.110 22,954 +0.04(+1.30%)
Oct 07, 2015 3.010 3.290 3.010 3.070 38,893 +0.05(+1.66%)
Oct 06, 2015 2.620 3.060 2.620 3.020 158,847 +0.47(+18.43%)
Oct 05, 2015 2.440 2.630 2.380 2.550 58,249 +0.12(+4.94%)
Oct 02, 2015 2.310 2.434 2.230 2.430 28,400 +0.08(+3.40%)
Oct 01, 2015 2.460 2.460 2.350 2.350 15,602 -0.07(-2.89%)
Sep 30, 2015 2.400 2.470 2.290 2.420 88,692 +0.02(+0.83%)
Sep 29, 2015 2.310 2.410 2.270 2.400 45,186 +0.05(+2.13%)
Sep 28, 2015 2.500 2.500 2.255 2.350 24,377 -0.18(-7.11%)
Sep 25, 2015 2.550 2.620 2.530 2.530 10,088 -0.06(-2.32%)
Sep 24, 2015 2.560 2.620 2.549 2.590 7,538 +0.00(+0.00%)
Sep 23, 2015 2.560 2.670 2.540 2.590 10,349 -0.12(-4.43%)
Sep 22, 2015 2.630 2.760 2.630 2.710 17,826 -0.01(-0.37%)
Sep 21, 2015 2.790 2.840 2.690 2.720 30,079 -0.08(-2.86%)
Sep 18, 2015 2.950 3.100 2.750 2.800 123,170 -0.19(-6.35%)
Sep 17, 2015 3.090 3.090 2.950 2.990 13,180 -0.12(-3.86%)
Sep 16, 2015 3.140 3.260 3.090 3.110 22,278 -0.07(-2.20%)
Sep 15, 2015 3.130 3.180 3.080 3.180 46,235 +0.07(+2.25%)
Sep 14, 2015 3.150 3.220 3.060 3.110 18,401 -0.06(-1.89%)
Sep 11, 2015 3.080 3.210 3.080 3.170 18,472 +0.05(+1.60%)
Sep 10, 2015 3.280 3.290 3.090 3.120 37,407 -0.20(-6.02%)
Sep 09, 2015 2.920 3.390 2.920 3.320 132,640 +0.42(+14.48%)
Sep 08, 2015 2.800 2.940 2.670 2.900 55,545 +0.14(+5.07%)
Sep 04, 2015 2.680 2.760 2.760 2.760 37,900 +0.04(+1.47%)
Sep 03, 2015 2.560 2.750 2.550 2.720 95,575 +0.18(+7.09%)
Sep 02, 2015 2.450 2.560 2.450 2.540 61,244 +0.07(+2.83%)
Sep 01, 2015 2.550 2.550 2.400 2.470 25,107 -0.13(-5.00%)
Aug 31, 2015 2.660 2.750 2.600 2.600 23,053 -0.08(-2.99%)
Aug 28, 2015 2.640 2.740 2.630 2.680 20,774 -0.03(-1.11%)
Aug 27, 2015 2.560 2.720 2.546 2.710 36,885 +0.15(+5.86%)
Aug 26, 2015 2.500 2.580 2.410 2.560 34,509 +0.10(+4.07%)
Aug 25, 2015 2.450 2.530 2.360 2.460 141,012 +0.07(+2.93%)
Aug 24, 2015 2.480 2.620 2.370 2.390 65,891 -0.23(-8.78%)
Aug 21, 2015 2.730 2.730 2.580 2.620 65,345 -0.12(-4.38%)
Aug 20, 2015 2.764 2.795 2.710 2.740 25,280 -0.08(-2.84%)
Aug 19, 2015 2.780 2.840 2.740 2.820 21,760 -0.01(-0.35%)
Aug 18, 2015 2.770 2.840 2.710 2.830 32,957 +0.03(+1.07%)
Aug 17, 2015 2.820 2.840 2.720 2.800 40,313 -0.02(-0.71%)
Aug 14, 2015 2.950 2.950 2.760 2.820 55,944 -0.15(-5.05%)
Aug 13, 2015 2.990 3.040 2.960 2.970 37,737 -0.10(-3.26%)
Aug 12, 2015 2.970 3.090 2.890 3.070 19,700 +0.10(+3.37%)
Aug 11, 2015 3.100 3.110 2.970 2.970 47,792 -0.10(-3.26%)
Aug 10, 2015 3.050 3.140 3.000 3.070 35,834 +0.02(+0.66%)
Aug 07, 2015 3.050 3.200 3.030 3.050 36,370 -0.04(-1.29%)
Aug 06, 2015 3.200 3.200 2.870 3.090 48,899 +0.07(+2.32%)
Aug 05, 2015 3.090 3.120 3.000 3.020 26,709 -0.03(-0.98%)
Aug 04, 2015 3.070 3.120 3.000 3.050 49,210 +0.02(+0.66%)
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.