Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Performant Financial (NQ: PFMT )

3.070 -0.050 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 2.130 2.150 2.120 2.150 1,998 +0.06(+2.87%)
Jan 30, 2019 2.040 2.130 2.025 2.090 14,871 +0.04(+1.95%)
Jan 29, 2019 2.050 2.050 2.050 2.050 3,772 +0.00(+0.00%)
Jan 28, 2019 2.040 2.050 2.040 2.050 5,688 +0.00(+0.00%)
Jan 25, 2019 2.020 2.055 2.020 2.050 23,900 +0.05(+2.50%)
Jan 24, 2019 2.090 2.090 1.996 2.000 30,180 -0.10(-4.76%)
Jan 23, 2019 2.020 2.100 1.980 2.100 50,965 +0.12(+6.06%)
Jan 22, 2019 1.990 2.000 1.980 1.980 17,452 +0.00(+0.00%)
Jan 18, 2019 1.990 2.070 1.980 1.980 18,300 +0.01(+0.51%)
Jan 17, 2019 1.880 2.000 1.870 1.970 9,330 +0.10(+5.35%)
Jan 16, 2019 1.960 2.090 1.870 1.870 32,272 -0.12(-6.03%)
Jan 15, 2019 1.790 1.990 1.790 1.990 9,252 +0.25(+14.37%)
Jan 14, 2019 1.940 1.982 1.740 1.740 5,521 -0.25(-12.56%)
Jan 11, 2019 1.910 1.990 1.780 1.990 5,900 +0.03(+1.53%)
Jan 10, 2019 1.830 1.960 1.830 1.960 3,285 +0.10(+5.38%)
Jan 09, 2019 1.820 1.860 1.799 1.860 3,789 +0.07(+3.91%)
Jan 08, 2019 1.950 2.031 1.790 1.790 9,427 -0.16(-8.21%)
Jan 07, 2019 1.990 1.990 1.850 1.950 26,467 -0.04(-2.01%)
Jan 04, 2019 1.930 1.990 1.860 1.990 15,700 +0.09(+4.74%)
Jan 03, 2019 1.880 1.900 1.870 1.900 7,958 +0.00(+0.00%)
Jan 02, 2019 2.010 2.010 1.850 1.900 133,155 -0.35(-15.56%)
Dec 31, 2018 1.480 2.250 1.380 2.250 560,000 +0.75(+50.00%)
Dec 28, 2018 1.460 1.580 1.380 1.500 632,300 +0.05(+3.45%)
Dec 27, 2018 1.450 1.700 1.440 1.450 32,164 +0.00(+0.00%)
Dec 26, 2018 1.450 1.750 1.450 1.450 30,630 +0.00(+0.00%)
Dec 24, 2018 1.450 1.540 1.450 1.450 26,700 +0.00(+0.00%)
Dec 21, 2018 1.500 1.570 1.450 1.450 7,400 -0.05(-3.33%)
Dec 20, 2018 1.610 1.725 1.500 1.500 15,466 +0.00(+0.00%)
Dec 19, 2018 1.600 1.780 1.500 1.500 26,830 -0.08(-5.06%)
Dec 18, 2018 1.500 1.700 1.500 1.580 25,754 +0.05(+3.27%)
Dec 17, 2018 1.520 1.530 1.480 1.530 21,786 +0.08(+5.52%)
Dec 14, 2018 1.530 1.530 1.410 1.450 24,600 +0.01(+0.69%)
Dec 13, 2018 1.550 1.550 1.440 1.440 5,644 -0.07(-4.64%)
Dec 12, 2018 1.560 1.560 1.510 1.510 870 +0.00(+0.01%)
Dec 11, 2018 1.500 1.580 1.500 1.510 24,234 +0.01(+0.67%)
Dec 10, 2018 1.400 1.570 1.400 1.500 13,126 +0.10(+7.14%)
Dec 07, 2018 1.430 1.430 1.400 1.400 9,100 -0.09(-6.04%)
Dec 06, 2018 1.720 1.720 1.490 1.490 22,231 -0.24(-13.62%)
Dec 04, 2018 1.690 1.730 1.680 1.725 1,800 +0.05(+2.68%)
Dec 03, 2018 1.712 1.712 1.670 1.680 3,112 -0.04(-2.33%)
Nov 30, 2018 1.750 1.830 1.710 1.720 25,900 -0.05(-2.82%)
Nov 29, 2018 1.460 1.790 1.434 1.770 11,786 +0.32(+22.07%)
Nov 28, 2018 1.460 1.740 1.401 1.450 19,127 +0.03(+2.47%)
Nov 27, 2018 1.400 1.440 1.400 1.415 2,947 +0.01(+0.35%)
Nov 26, 2018 1.390 1.415 1.390 1.410 3,820 +0.05(+3.68%)
Nov 23, 2018 1.400 1.400 1.360 1.360 300 +0.01(+0.74%)
Nov 21, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
Nov 20, 2018 1.406 1.406 1.320 1.340 2,966 -0.04(-2.90%)
Nov 19, 2018 1.400 1.410 1.300 1.380 6,505 -0.02(-1.43%)
Nov 16, 2018 1.380 1.410 1.250 1.400 67,100 +0.07(+5.26%)
Nov 15, 2018 1.470 1.470 1.300 1.330 3,362 -0.09(-6.34%)
Nov 14, 2018 1.500 1.521 1.410 1.420 2,714 -0.08(-5.33%)
Nov 13, 2018 1.450 1.530 1.360 1.500 6,888 +0.06(+4.17%)
Nov 12, 2018 1.510 1.513 1.410 1.440 11,102 -0.09(-5.88%)
Nov 09, 2018 1.530 1.550 1.500 1.530 19,000 -0.02(-1.29%)
Nov 08, 2018 1.685 1.685 1.550 1.550 10,123 -0.07(-4.32%)
Nov 07, 2018 1.630 1.656 1.600 1.620 15,470 +0.00(+0.00%)
Nov 06, 2018 1.730 1.730 1.615 1.620 6,993 -0.10(-5.81%)
Nov 05, 2018 1.760 1.790 1.720 1.720 8,507 -0.01(-0.58%)
Nov 02, 2018 1.750 1.810 1.700 1.730 4,100 +0.00(+0.00%)
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.