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

Performant Financial (NQ: PFMT )

3.110 +0.040 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2013 10.55 10.30 10.30 10.30 238,100 -0.21(-2.00%)
Dec 30, 2013 10.62 10.64 10.37 10.51 126,800 -0.08(-0.76%)
Dec 27, 2013 10.53 10.67 10.47 10.59 117,661 +0.11(+1.05%)
Dec 26, 2013 10.27 10.56 10.26 10.48 168,109 +0.22(+2.14%)
Dec 24, 2013 10.43 10.44 10.22 10.26 102,242 -0.14(-1.35%)
Dec 23, 2013 10.50 10.59 10.34 10.40 211,595 -0.09(-0.86%)
Dec 20, 2013 10.21 10.50 10.01 10.49 472,255 +0.33(+3.25%)
Dec 19, 2013 10.23 10.35 10.12 10.16 114,532 -0.08(-0.78%)
Dec 18, 2013 9.980 10.24 9.920 10.24 142,174 +0.26(+2.61%)
Dec 17, 2013 9.980 10.05 9.840 9.980 329,834 +0.03(+0.30%)
Dec 16, 2013 9.970 10.09 9.930 9.950 271,881 -0.02(-0.20%)
Dec 13, 2013 10.27 10.32 9.940 9.970 430,544 -0.30(-2.92%)
Dec 12, 2013 10.64 10.64 10.25 10.27 293,571 -0.39(-3.66%)
Dec 11, 2013 10.61 10.84 10.38 10.66 299,543 +0.07(+0.66%)
Dec 10, 2013 10.67 10.74 10.24 10.59 277,608 +0.12(+1.15%)
Dec 09, 2013 10.23 10.53 10.23 10.47 133,062 +0.24(+2.35%)
Dec 06, 2013 10.46 10.48 10.08 10.23 0 -0.17(-1.63%)
Dec 05, 2013 10.58 10.58 10.37 10.40 0 -0.20(-1.89%)
Dec 04, 2013 10.52 10.82 10.35 10.60 0 +0.02(+0.19%)
Dec 03, 2013 10.17 10.64 10.17 10.58 0 +0.38(+3.73%)
Dec 02, 2013 10.45 10.50 10.13 10.20 350,207 -0.29(-2.76%)
Nov 29, 2013 10.41 10.65 10.41 10.49 0 +0.08(+0.77%)
Nov 27, 2013 10.39 10.51 10.36 10.41 0 +0.04(+0.39%)
Nov 26, 2013 10.35 10.52 10.27 10.37 0 -0.21(-1.98%)
Nov 25, 2013 10.61 10.74 10.51 10.58 427,433 -0.01(-0.09%)
Nov 22, 2013 10.60 10.64 10.52 10.59 0 +0.01(+0.09%)
Nov 21, 2013 10.56 10.74 10.46 10.58 353,902 +0.07(+0.67%)
Nov 20, 2013 10.81 10.89 10.44 10.51 0 -0.24(-2.23%)
Nov 19, 2013 10.90 10.90 10.51 10.75 485,173 -0.18(-1.65%)
Nov 18, 2013 10.04 11.02 10.02 10.93 0 +0.92(+9.19%)
Nov 15, 2013 9.750 10.01 9.670 10.01 0 +0.31(+3.20%)
Nov 14, 2013 9.570 9.720 9.560 9.700 0 +0.20(+2.11%)
Nov 12, 2013 9.490 9.540 9.260 9.500 0 +0.01(+0.11%)
Nov 11, 2013 9.590 9.710 9.410 9.490 0 -0.01(-0.11%)
Nov 08, 2013 9.800 10.44 9.440 9.500 0 -0.06(-0.63%)
Nov 07, 2013 10.24 10.24 9.410 9.560 479,216 -0.67(-6.55%)
Nov 06, 2013 10.55 10.61 10.16 10.23 94,263 -0.23(-2.20%)
Nov 05, 2013 10.62 10.71 10.39 10.46 0 -0.22(-2.06%)
Nov 04, 2013 10.26 10.78 10.15 10.68 275,340 +0.44(+4.30%)
Nov 01, 2013 9.960 10.37 9.850 10.24 0 +0.27(+2.71%)
Oct 31, 2013 9.920 10.13 9.810 9.970 0 +0.08(+0.81%)
Oct 30, 2013 10.30 10.30 9.810 9.890 176,234 -0.38(-3.70%)
Oct 29, 2013 10.05 10.37 10.05 10.27 0 +0.27(+2.70%)
Oct 28, 2013 9.950 10.09 9.920 10.00 0 +0.07(+0.70%)
Oct 25, 2013 9.940 10.01 9.830 9.930 0 +0.03(+0.30%)
Oct 24, 2013 9.890 10.08 9.830 9.900 73,021 +0.07(+0.71%)
Oct 23, 2013 9.670 9.840 9.570 9.830 0 +0.16(+1.65%)
Oct 22, 2013 9.720 9.860 9.660 9.670 85,661 -0.03(-0.31%)
Oct 21, 2013 9.890 9.890 9.540 9.700 162,609 -0.18(-1.82%)
Oct 18, 2013 9.550 9.890 9.545 9.880 109,680 +0.42(+4.44%)
Oct 17, 2013 9.310 9.580 9.300 9.460 445,899 +0.13(+1.39%)
Oct 16, 2013 9.400 9.540 9.310 9.330 206,929 +0.00(+0.00%)
Oct 15, 2013 9.700 9.970 9.330 9.330 193,714 -0.36(-3.72%)
Oct 14, 2013 9.790 9.860 9.670 9.690 171,993 -0.10(-1.02%)
Oct 11, 2013 9.580 9.800 9.550 9.790 0 +0.22(+2.30%)
Oct 10, 2013 9.430 9.890 9.380 9.570 223,460 +0.21(+2.24%)
Oct 09, 2013 9.540 9.710 9.330 9.360 154,220 -0.19(-1.99%)
Oct 08, 2013 9.930 10.07 9.530 9.550 140,894 -0.36(-3.63%)
Oct 07, 2013 9.850 9.998 9.770 9.910 0 +0.03(+0.30%)
Oct 04, 2013 9.530 9.910 9.420 9.880 0 +0.27(+2.81%)
Oct 03, 2013 9.530 9.640 9.410 9.610 0 +0.08(+0.84%)
Oct 02, 2013 9.700 9.910 9.350 9.530 1,710,186 -0.22(-2.26%)
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.