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 29, 2017 1.890 1.910 1.810 1.820 22,072 -0.04(-2.15%)
Sep 28, 2017 1.820 1.940 1.800 1.860 60,895 +0.04(+2.20%)
Sep 27, 2017 1.950 1.990 1.800 1.820 49,455 -0.12(-6.19%)
Sep 26, 2017 1.910 1.940 1.837 1.940 23,831 +0.01(+0.52%)
Sep 25, 2017 1.920 1.950 1.920 1.930 18,876 -0.01(-0.52%)
Sep 22, 2017 1.860 1.940 1.780 1.940 32,941 +0.08(+4.30%)
Sep 21, 2017 1.930 1.950 1.797 1.860 37,536 +0.01(+0.54%)
Sep 20, 2017 1.840 1.850 1.810 1.850 3,012 +0.04(+2.21%)
Sep 19, 2017 1.810 1.864 1.800 1.810 17,223 -0.05(-2.69%)
Sep 18, 2017 1.940 1.940 1.820 1.860 37,508 -0.01(-0.53%)
Sep 15, 2017 1.833 1.870 1.830 1.870 15,137 +0.04(+2.19%)
Sep 14, 2017 1.820 1.900 1.800 1.830 38,331 -0.01(-0.54%)
Sep 13, 2017 1.810 1.860 1.810 1.840 8,683 +0.00(+0.00%)
Sep 12, 2017 1.810 1.870 1.800 1.840 58,703 +0.04(+2.22%)
Sep 11, 2017 1.680 1.810 1.670 1.800 84,081 +0.13(+7.78%)
Sep 08, 2017 1.750 1.750 1.660 1.670 27,633 -0.05(-2.91%)
Sep 07, 2017 1.740 1.800 1.740 1.720 19,746 -0.07(-3.91%)
Sep 06, 2017 1.810 1.830 1.730 1.790 45,024 +0.05(+2.87%)
Sep 05, 2017 1.760 1.780 1.735 1.740 29,524 +0.00(+0.00%)
Sep 01, 2017 1.825 1.835 1.600 1.740 31,345 -0.02(-1.14%)
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%)
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.