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 (%)
May 31, 2019 1.610 1.645 1.610 1.610 12,700 -0.07(-4.17%)
May 30, 2019 1.653 1.680 1.629 1.680 1,310 -0.01(-0.59%)
May 29, 2019 1.610 1.690 1.600 1.690 2,836 +0.07(+4.32%)
May 28, 2019 1.530 1.726 1.530 1.620 3,940 +0.10(+6.58%)
May 24, 2019 1.500 1.570 1.470 1.520 5,600 +0.07(+4.83%)
May 23, 2019 1.450 1.450 1.450 114 +0.00(+0.00%)
May 22, 2019 1.390 1.450 1.380 1.450 13,188 +0.07(+5.07%)
May 21, 2019 1.431 1.439 1.380 1.380 14,446 -0.02(-1.43%)
May 20, 2019 1.630 1.640 1.310 1.400 26,628 -0.24(-14.63%)
May 17, 2019 1.660 1.660 1.640 1.640 3,600 +0.01(+0.61%)
May 16, 2019 1.760 1.760 1.630 1.630 43,165 -0.12(-6.86%)
May 15, 2019 1.750 1.813 1.750 1.750 4,894 +0.06(+3.55%)
May 14, 2019 1.630 1.720 1.630 1.690 2,415 +0.06(+3.68%)
May 13, 2019 1.740 1.790 1.590 1.630 35,735 -0.11(-6.32%)
May 10, 2019 1.810 1.900 1.690 1.740 23,700 -0.01(-0.57%)
May 09, 2019 1.820 1.820 1.700 1.750 2,927 -0.02(-1.13%)
May 08, 2019 1.730 1.806 1.730 1.770 16,903 +0.07(+4.12%)
May 07, 2019 1.750 1.810 1.690 1.700 11,576 -0.11(-6.08%)
May 06, 2019 1.750 1.880 1.750 1.810 4,041 -0.06(-3.21%)
May 03, 2019 1.960 2.050 1.700 1.870 41,600 -0.12(-6.03%)
May 02, 2019 2.007 2.073 1.800 1.990 18,645 -0.06(-2.93%)
May 01, 2019 1.970 2.050 1.970 2.050 11,183 +0.06(+3.02%)
Apr 30, 2019 2.030 2.038 1.990 1.990 6,621 -0.06(-2.93%)
Apr 29, 2019 2.000 2.050 2.000 2.050 1,358 +0.08(+4.06%)
Apr 26, 2019 2.050 2.100 1.970 1.970 2,800 -0.11(-5.29%)
Apr 25, 2019 1.920 2.080 1.910 2.080 2,807 +0.18(+9.47%)
Apr 24, 2019 2.030 2.130 1.890 1.900 29,044 -0.11(-5.47%)
Apr 23, 2019 2.110 2.120 2.010 2.010 79,729 -0.13(-6.07%)
Apr 22, 2019 2.130 2.140 2.130 2.140 481 +0.00(+0.00%)
Apr 18, 2019 2.140 2.140 2.140 2.140 200 +0.07(+3.38%)
Apr 17, 2019 2.070 2.160 2.070 2.070 1,577 +0.04(+1.97%)
Apr 16, 2019 2.130 2.190 2.030 2.030 1,807 -0.09(-4.02%)
Apr 15, 2019 2.090 2.187 2.070 2.115 65,340 -0.05(-2.09%)
Apr 12, 2019 2.250 2.250 2.160 2.160 5,400 -0.09(-4.00%)
Apr 11, 2019 2.160 2.250 2.090 2.250 4,279 +0.11(+5.14%)
Apr 10, 2019 2.210 2.230 2.140 2.140 5,985 -0.08(-3.60%)
Apr 09, 2019 2.110 2.250 2.110 2.220 16,543 +0.09(+4.23%)
Apr 08, 2019 2.290 2.290 2.100 2.130 6,260 -0.11(-4.91%)
Apr 05, 2019 2.190 2.300 2.185 2.240 19,900 +0.06(+2.75%)
Apr 04, 2019 2.090 2.190 2.090 2.180 1,183 +0.11(+5.31%)
Apr 03, 2019 2.160 2.210 2.070 2.070 18,068 -0.10(-4.61%)
Apr 02, 2019 2.150 2.218 2.075 2.170 15,122 +0.05(+2.36%)
Apr 01, 2019 2.070 2.220 2.070 2.120 2,602 +0.05(+2.42%)
Mar 29, 2019 2.130 2.210 2.070 2.070 354,100 -0.02(-0.96%)
Mar 28, 2019 2.180 2.180 2.040 2.090 68,485 -0.09(-4.13%)
Mar 27, 2019 2.150 2.250 2.150 2.180 29,874 +0.10(+4.81%)
Mar 26, 2019 2.030 2.100 2.020 2.080 18,498 +0.05(+2.46%)
Mar 25, 2019 2.070 2.070 2.030 2.030 1,801 -0.07(-3.33%)
Mar 22, 2019 2.100 2.100 2.000 2.100 2,300 +0.10(+5.00%)
Mar 21, 2019 2.000 2.050 2.000 2.000 17,978 +0.00(+0.00%)
Mar 20, 2019 2.060 2.100 1.990 2.000 14,019 +0.05(+2.56%)
Mar 19, 2019 2.000 2.020 1.950 1.950 5,708 -0.08(-3.94%)
Mar 18, 2019 1.990 2.119 1.990 2.030 1,978 +0.03(+1.50%)
Mar 15, 2019 2.010 2.130 2.000 2.000 17,200 +0.05(+2.56%)
Mar 14, 2019 1.920 2.030 1.920 1.950 21,350 +0.03(+1.56%)
Mar 13, 2019 1.990 1.990 1.920 1.920 3,562 +0.00(+0.00%)
Mar 12, 2019 2.036 2.090 1.920 1.920 8,562 -0.03(-1.54%)
Mar 11, 2019 2.040 2.100 1.920 1.950 19,103 -0.05(-2.50%)
Mar 08, 2019 2.120 2.143 1.990 2.000 18,900 -0.10(-4.76%)
Mar 07, 2019 2.170 2.430 2.100 2.100 8,534 -0.16(-7.08%)
Mar 06, 2019 2.210 2.260 2.210 2.260 2,705 +0.09(+4.15%)
Mar 05, 2019 2.210 2.570 2.170 2.170 12,821 -0.07(-3.13%)
Mar 04, 2019 2.250 2.250 2.150 2.240 9,968 +0.03(+1.36%)
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.