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 (%)
Feb 28, 2017 1.830 1.830 1.800 1.800 9,156 -0.01(-0.55%)
Feb 27, 2017 1.780 1.830 1.760 1.810 36,443 +0.02(+1.12%)
Feb 24, 2017 1.785 1.790 1.770 1.790 12,051 -0.01(-0.56%)
Feb 23, 2017 1.810 1.810 1.780 1.800 23,799 -0.01(-0.55%)
Feb 22, 2017 1.790 1.815 1.790 1.810 12,947 +0.01(+0.56%)
Feb 21, 2017 1.800 1.810 1.800 1.800 31,841 +0.00(+0.00%)
Feb 17, 2017 1.800 1.800 1.800 0 -0.01(-0.55%)
Feb 16, 2017 1.820 1.830 1.800 1.810 25,977 +0.02(+1.12%)
Feb 15, 2017 1.790 1.820 1.770 1.790 68,375 +0.02(+1.13%)
Feb 14, 2017 1.700 1.770 1.670 1.770 116,039 +0.11(+6.63%)
Feb 13, 2017 1.650 1.730 1.650 1.660 55,252 +0.03(+1.84%)
Feb 10, 2017 1.690 1.720 1.620 1.630 45,880 -0.02(-1.21%)
Feb 09, 2017 1.700 1.720 1.610 1.650 192,869 -0.07(-4.07%)
Feb 08, 2017 1.760 1.820 1.720 1.720 39,444 -0.09(-4.97%)
Feb 07, 2017 1.930 1.940 1.810 1.810 30,742 -0.12(-6.22%)
Feb 06, 2017 1.980 1.990 1.930 1.930 13,520 -0.03(-1.53%)
Feb 03, 2017 2.020 2.030 1.960 1.960 20,131 -0.05(-2.49%)
Feb 02, 2017 2.010 2.050 1.990 2.010 38,593 -0.07(-3.37%)
Feb 01, 2017 2.080 2.090 2.060 2.080 2,578 +0.00(+0.00%)
Jan 31, 2017 2.060 2.120 2.020 2.080 37,954 +0.00(+0.00%)
Jan 30, 2017 2.050 2.120 2.020 2.080 38,117 -0.01(-0.48%)
Jan 27, 2017 2.120 2.120 2.070 2.090 14,213 +0.01(+0.48%)
Jan 26, 2017 2.080 2.150 2.080 2.080 10,681 -0.04(-1.89%)
Jan 25, 2017 2.120 2.180 2.100 2.120 96,561 +0.00(+0.00%)
Jan 24, 2017 2.110 2.140 2.054 2.120 70,152 -0.01(-0.47%)
Jan 23, 2017 2.100 2.150 2.060 2.130 32,624 +0.03(+1.43%)
Jan 20, 2017 2.200 2.200 2.080 2.100 49,374 -0.04(-1.87%)
Jan 19, 2017 2.150 2.170 2.140 2.140 19,132 -0.02(-0.93%)
Jan 18, 2017 2.150 2.200 2.120 2.160 91,457 +0.00(+0.00%)
Jan 17, 2017 2.210 2.260 2.150 2.160 13,185 -0.07(-3.14%)
Jan 13, 2017 2.230 2.230 2.230 0 +0.00(+0.00%)
Jan 12, 2017 2.250 2.250 2.180 2.230 230,824 +0.00(+0.00%)
Jan 11, 2017 2.200 2.280 2.200 2.230 84,713 +0.03(+1.36%)
Jan 10, 2017 2.180 2.230 2.180 2.200 97,522 +0.03(+1.38%)
Jan 09, 2017 2.240 2.280 2.160 2.170 111,524 -0.07(-3.13%)
Jan 06, 2017 2.250 2.280 2.240 2.240 19,310 -0.01(-0.44%)
Jan 05, 2017 2.230 2.270 2.230 2.250 56,641 +0.01(+0.45%)
Jan 04, 2017 2.220 2.320 2.220 2.240 27,260 +0.04(+1.82%)
Jan 03, 2017 2.300 2.340 2.200 2.200 57,856 -0.15(-6.38%)
Dec 30, 2016 2.350 2.350 2.350 0 +0.04(+1.73%)
Dec 29, 2016 2.250 2.350 2.200 2.310 53,029 +0.06(+2.67%)
Dec 28, 2016 2.240 2.270 2.180 2.250 107,201 -0.01(-0.44%)
Dec 27, 2016 2.250 2.260 2.140 2.260 35,159 +0.02(+0.89%)
Dec 23, 2016 2.240 2.240 2.240 0 +0.12(+5.66%)
Dec 22, 2016 2.230 2.230 2.100 2.120 28,181 -0.10(-4.50%)
Dec 21, 2016 2.240 2.310 2.100 2.220 33,775 -0.07(-3.06%)
Dec 20, 2016 2.330 2.370 2.240 2.290 72,380 -0.01(-0.43%)
Dec 19, 2016 2.130 2.370 2.110 2.300 296,233 +0.14(+6.48%)
Dec 16, 2016 2.090 2.170 2.010 2.160 131,663 +0.07(+3.35%)
Dec 15, 2016 1.970 2.090 1.950 2.090 128,154 +0.14(+7.18%)
Dec 14, 2016 2.100 2.100 1.940 1.950 100,696 -0.09(-4.41%)
Dec 13, 2016 2.360 2.420 1.960 2.040 150,715 -0.16(-7.27%)
Dec 12, 2016 2.800 3.340 1.950 2.200 660,318 -1.66(-43.01%)
Dec 09, 2016 3.770 3.950 3.710 3.860 21,948 +0.09(+2.39%)
Dec 08, 2016 3.810 3.900 3.730 3.770 119,726 -0.02(-0.53%)
Dec 07, 2016 3.670 3.800 3.638 3.790 47,869 +0.15(+4.12%)
Dec 06, 2016 3.620 3.750 3.500 3.640 49,111 +0.06(+1.68%)
Dec 05, 2016 3.550 3.720 3.550 3.580 19,687 +0.03(+0.85%)
Dec 02, 2016 3.510 3.615 3.510 3.550 14,566 +0.05(+1.43%)
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.