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 (%)
Dec 29, 2017 1.650 1.650 1.650 0 +0.02(+1.23%)
Dec 28, 2017 1.620 1.650 1.600 1.630 49,195 +0.00(+0.00%)
Dec 27, 2017 1.600 1.670 1.600 1.630 6,262 +0.00(+0.00%)
Dec 26, 2017 1.630 1.710 1.610 1.630 25,057 -0.01(-0.61%)
Dec 22, 2017 1.590 1.660 1.590 1.640 46,511 +0.03(+1.86%)
Dec 21, 2017 1.610 1.676 1.570 1.610 60,506 +0.02(+1.26%)
Dec 20, 2017 1.521 1.720 1.521 1.590 22,167 -0.09(-5.36%)
Dec 19, 2017 1.680 1.720 1.670 1.680 3,635 +0.01(+0.60%)
Dec 18, 2017 1.610 1.680 1.610 1.670 37,905 +0.06(+3.73%)
Dec 15, 2017 1.717 1.760 1.580 1.610 102,604 -0.09(-5.29%)
Dec 14, 2017 1.820 1.820 1.700 1.700 12,842 -0.08(-4.49%)
Dec 13, 2017 1.810 1.810 1.760 1.780 58,671 -0.02(-1.11%)
Dec 12, 2017 1.800 1.830 1.800 1.800 35,325 +0.00(+0.00%)
Dec 11, 2017 1.810 1.830 1.800 1.800 8,921 +0.00(+0.00%)
Dec 08, 2017 1.780 1.820 1.780 1.800 36,155 +0.00(+0.00%)
Dec 07, 2017 1.790 1.800 1.760 1.800 51,540 -0.00(-0.28%)
Dec 06, 2017 1.820 1.820 1.760 1.805 65,658 -0.01(-0.28%)
Dec 05, 2017 1.800 1.820 1.795 1.810 19,712 -0.01(-0.55%)
Dec 04, 2017 1.820 1.820 1.800 1.820 21,327 +0.01(+0.55%)
Dec 01, 2017 1.800 1.820 1.800 1.810 24,592 +0.01(+0.56%)
Nov 30, 2017 1.810 1.820 1.785 1.800 3,712 +0.00(+0.00%)
Nov 29, 2017 1.810 1.830 1.800 1.800 47,964 -0.02(-1.10%)
Nov 28, 2017 1.800 1.820 1.800 1.820 118,713 +0.00(+0.00%)
Nov 27, 2017 1.820 1.830 1.800 1.820 46,050 +0.00(+0.00%)
Nov 24, 2017 1.800 1.840 1.800 1.820 27,175 +0.00(+0.00%)
Nov 22, 2017 1.820 1.870 1.820 1.820 40,345 -0.03(-1.62%)
Nov 21, 2017 1.900 1.900 1.800 1.850 48,219 -0.01(-0.54%)
Nov 20, 2017 1.860 1.900 1.850 1.860 53,818 +0.02(+1.09%)
Nov 17, 2017 1.800 1.860 1.800 1.840 5,179 +0.01(+0.55%)
Nov 16, 2017 1.900 1.900 1.800 1.830 59,735 -0.03(-1.79%)
Nov 15, 2017 1.800 1.890 1.800 1.863 4,909 +0.01(+0.72%)
Nov 14, 2017 1.820 1.880 1.820 1.850 26,200 +0.03(+1.65%)
Nov 13, 2017 1.760 1.850 1.760 1.820 26,952 +0.02(+1.11%)
Nov 10, 2017 1.860 1.860 1.795 1.800 25,322 +0.00(+0.00%)
Nov 09, 2017 1.800 1.840 1.800 1.800 534,601 -0.01(-0.55%)
Nov 08, 2017 1.760 1.840 1.750 1.810 12,326 -0.05(-2.69%)
Nov 07, 2017 1.840 1.900 1.820 1.860 17,100 -0.03(-1.59%)
Nov 06, 2017 1.830 1.920 1.830 1.890 32,178 +0.06(+3.28%)
Nov 03, 2017 1.790 1.840 1.785 1.830 33,860 +0.02(+1.10%)
Nov 02, 2017 1.850 1.850 1.800 1.810 11,640 -0.04(-2.16%)
Nov 01, 2017 1.860 1.940 1.833 1.850 33,759 +0.00(+0.00%)
Oct 31, 2017 1.780 1.920 1.750 1.850 39,212 -0.01(-0.54%)
Oct 30, 2017 1.920 1.928 1.850 1.860 21,849 -0.08(-4.12%)
Oct 27, 2017 1.905 1.940 1.831 1.940 67,013 +0.09(+4.86%)
Oct 26, 2017 1.770 1.850 1.757 1.850 38,964 +0.00(+0.00%)
Oct 25, 2017 1.810 1.880 1.810 1.850 7,918 +0.04(+2.21%)
Oct 24, 2017 1.830 1.830 1.800 1.810 256,436 +0.03(+1.69%)
Oct 23, 2017 1.820 1.840 1.764 1.780 3,117 -0.04(-2.20%)
Oct 20, 2017 1.810 1.820 1.800 1.820 2,368 +0.02(+1.11%)
Oct 19, 2017 1.800 1.810 1.790 1.800 12,527 +0.00(+0.00%)
Oct 18, 2017 1.800 1.850 1.800 1.800 67,474 +0.00(+0.00%)
Oct 17, 2017 1.830 1.850 1.760 1.800 8,322 -0.04(-2.17%)
Oct 16, 2017 1.920 1.950 1.830 1.840 11,984 -0.09(-4.66%)
Oct 13, 2017 1.920 1.950 1.891 1.930 6,906 +0.01(+0.52%)
Oct 12, 2017 1.950 1.950 1.910 1.920 7,736 +0.00(+0.00%)
Oct 11, 2017 1.940 1.950 1.910 1.920 594,039 -0.03(-1.54%)
Oct 10, 2017 1.950 1.975 1.830 1.950 17,797 +0.04(+2.09%)
Oct 09, 2017 1.920 1.960 1.910 1.910 9,919 +0.02(+1.06%)
Oct 06, 2017 1.800 1.900 1.800 1.890 91,772 +0.06(+3.28%)
Oct 05, 2017 1.860 1.910 1.810 1.830 97,703 +0.02(+1.10%)
Oct 04, 2017 1.900 1.990 1.810 1.810 90,754 -0.11(-5.73%)
Oct 03, 2017 1.790 1.970 1.790 1.920 55,712 +0.14(+7.87%)
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.