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 (%)
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%)
Aug 03, 2015 3.090 3.210 2.960 3.030 128,868 -0.10(-3.19%)
Jul 31, 2015 3.020 3.130 3.000 3.130 108,058 +0.11(+3.64%)
Jul 30, 2015 2.990 3.080 2.950 3.020 124,586 +0.03(+1.00%)
Jul 29, 2015 3.050 3.050 2.955 2.990 37,828 +0.01(+0.34%)
Jul 28, 2015 3.070 3.110 2.970 2.980 39,139 -0.03(-1.00%)
Jul 27, 2015 2.873 3.060 2.873 3.010 41,092 -0.03(-0.99%)
Jul 24, 2015 3.130 3.130 2.895 3.040 95,691 -0.07(-2.25%)
Jul 23, 2015 3.130 3.200 3.020 3.110 105,780 -0.04(-1.27%)
Jul 22, 2015 3.080 3.180 3.070 3.150 59,634 +0.02(+0.64%)
Jul 21, 2015 3.180 3.230 3.060 3.130 149,717 -0.05(-1.57%)
Jul 20, 2015 3.230 3.270 3.170 3.180 137,171 -0.07(-2.15%)
Jul 17, 2015 3.150 3.260 3.150 3.250 36,407 +0.09(+2.85%)
Jul 16, 2015 3.170 3.210 3.100 3.160 73,577 +0.00(+0.00%)
Jul 15, 2015 3.200 3.220 3.090 3.160 36,005 -0.04(-1.25%)
Jul 14, 2015 3.070 3.250 3.050 3.200 31,365 +0.10(+3.23%)
Jul 13, 2015 3.160 3.170 3.070 3.100 35,225 -0.05(-1.59%)
Jul 10, 2015 3.140 3.200 3.050 3.150 19,192 +0.08(+2.61%)
Jul 09, 2015 3.120 3.200 3.040 3.070 50,923 +0.00(+0.00%)
Jul 08, 2015 3.050 3.180 3.010 3.070 83,148 -0.02(-0.65%)
Jul 07, 2015 3.050 3.140 3.010 3.090 110,445 +0.05(+1.64%)
Jul 06, 2015 3.070 3.110 3.005 3.040 175,557 -0.07(-2.25%)
Jul 02, 2015 3.120 3.110 3.110 3.110 98,100 -0.02(-0.64%)
Jul 01, 2015 3.240 3.250 3.070 3.130 137,331 -0.11(-3.40%)
Jun 30, 2015 3.310 3.350 3.180 3.240 111,363 -0.06(-1.82%)
Jun 29, 2015 3.370 3.405 3.250 3.300 385,059 -0.10(-2.94%)
Jun 26, 2015 3.350 3.400 3.240 3.400 4,542,778 +0.07(+2.10%)
Jun 25, 2015 3.300 3.350 3.210 3.330 181,834 +0.03(+0.91%)
Jun 24, 2015 3.360 3.370 3.240 3.300 129,313 -0.09(-2.65%)
Jun 23, 2015 3.340 3.400 3.260 3.390 137,139 +0.03(+0.89%)
Jun 22, 2015 3.300 3.390 3.180 3.360 175,005 +0.08(+2.44%)
Jun 19, 2015 3.240 3.290 3.115 3.280 296,528 +0.05(+1.55%)
Jun 18, 2015 3.030 3.250 2.990 3.230 196,588 +0.19(+6.25%)
Jun 17, 2015 3.070 3.080 2.990 3.040 99,304 -0.01(-0.33%)
Jun 16, 2015 2.980 3.090 2.880 3.050 114,051 +0.06(+2.01%)
Jun 15, 2015 3.190 3.190 2.920 2.990 189,680 -0.24(-7.43%)
Jun 12, 2015 3.110 3.240 3.100 3.230 197,581 +0.11(+3.53%)
Jun 11, 2015 3.100 3.140 3.070 3.120 62,952 +0.01(+0.32%)
Jun 10, 2015 3.140 3.140 3.020 3.110 100,699 +0.01(+0.32%)
Jun 09, 2015 3.000 3.120 3.000 3.100 94,393 +0.10(+3.33%)
Jun 08, 2015 3.070 3.070 2.960 3.000 106,670 -0.09(-2.91%)
Jun 05, 2015 3.010 3.100 2.940 3.090 100,539 +0.09(+3.00%)
Jun 04, 2015 3.110 3.170 3.000 3.000 174,780 -0.12(-3.85%)
Jun 03, 2015 3.140 3.250 3.080 3.120 153,023 -0.03(-0.95%)
Jun 02, 2015 3.000 3.195 3.000 3.150 161,932 +0.13(+4.30%)
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.