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

Performant Financial (NQ: PFMT )

3.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2019 0.9896 1.175 0.9750 1.020 146,200 +0.11(+12.71%)
Dec 30, 2019 0.8200 0.9525 0.8200 0.9050 14,443 +0.01(+0.63%)
Dec 27, 2019 0.8643 0.8993 0.8203 0.8993 1,400 -0.01(-1.18%)
Dec 26, 2019 0.9100 0.9550 0.8200 0.9100 16,747 +0.00(+0.46%)
Dec 24, 2019 0.8300 0.9058 0.8300 0.9058 1,800 +0.06(+6.56%)
Dec 23, 2019 0.8300 0.8807 0.8300 0.8500 11,195 +0.02(+2.41%)
Dec 20, 2019 0.8300 0.8300 0.8300 0.8300 600 +0.01(+1.23%)
Dec 19, 2019 0.8200 0.8200 0.8199 0.8199 411 -0.02(-1.88%)
Dec 18, 2019 0.8380 0.8496 0.8100 0.8356 2,629 -0.01(-1.69%)
Dec 17, 2019 0.8500 0.9000 0.8500 0.8500 60,985 +0.00(+0.00%)
Dec 16, 2019 0.8011 0.8580 0.8011 0.8500 16,900 +0.05(+5.85%)
Dec 13, 2019 0.8442 0.8825 0.8010 0.8030 17,900 +0.00(+0.25%)
Dec 12, 2019 0.8560 0.8560 0.8010 0.8010 7,908 -0.05(-5.76%)
Dec 11, 2019 0.8010 0.8550 0.8010 0.8500 3,256 +0.00(+0.00%)
Dec 10, 2019 0.7900 0.8580 0.7900 0.8500 6,030 +0.00(+0.05%)
Dec 09, 2019 0.8000 0.8500 0.7900 0.8496 17,063 +0.05(+6.17%)
Dec 06, 2019 0.8000 0.8550 0.8000 0.8002 25,600 +0.01(+0.65%)
Dec 05, 2019 0.7900 0.7950 0.7900 0.7950 847 -0.01(-0.63%)
Dec 04, 2019 0.8500 0.8670 0.8000 0.8000 7,828 -0.05(-5.88%)
Dec 03, 2019 0.9002 0.9480 0.8100 0.8500 53,949 -0.10(-10.53%)
Dec 02, 2019 0.8900 0.9500 0.8900 0.9500 6,053 +0.00(+0.00%)
Nov 29, 2019 0.9345 0.9500 0.9345 0.9500 400 +0.00(+0.00%)
Nov 27, 2019 0.8900 0.9500 0.8900 0.9500 400 +0.00(+0.21%)
Nov 26, 2019 0.8900 0.9480 0.8900 0.9480 1,972 +0.02(+2.16%)
Nov 25, 2019 0.9045 0.9500 0.9000 0.9280 4,807 -0.02(-2.32%)
Nov 22, 2019 0.9020 0.9500 0.9020 0.9500 500 +0.00(+0.00%)
Nov 21, 2019 0.9500 0.9913 0.9120 0.9500 2,188 +0.02(+1.94%)
Nov 20, 2019 1.040 1.160 0.9319 0.9319 20,137 -0.02(-1.91%)
Nov 19, 2019 0.9889 1.070 0.8920 0.9500 17,976 -0.05(-5.00%)
Nov 18, 2019 0.8700 1.000 0.8700 1.000 20,789 +0.05(+5.02%)
Nov 15, 2019 1.030 1.030 0.9232 0.9522 4,200 -0.05(-4.78%)
Nov 14, 2019 0.9900 1.000 0.8000 1.000 23,374 +0.06(+6.38%)
Nov 13, 2019 1.010 1.010 0.8000 0.9400 13,430 -0.10(-9.62%)
Nov 12, 2019 1.050 1.080 1.030 1.040 13,413 +0.01(+0.97%)
Nov 11, 2019 1.080 1.100 1.030 1.030 4,908 -0.07(-6.36%)
Nov 08, 2019 1.070 1.100 1.040 1.100 1,600 +0.07(+6.80%)
Nov 07, 2019 1.020 1.088 1.020 1.030 4,767 +0.00(+0.00%)
Nov 06, 2019 1.054 1.099 1.030 1.030 17,957 +0.00(+0.00%)
Nov 05, 2019 1.030 1.050 1.030 1.030 65,389 +0.02(+1.98%)
Nov 04, 2019 1.047 1.047 1.010 1.010 3,338 -0.02(-1.94%)
Nov 01, 2019 1.017 1.030 1.017 1.030 700 +0.00(+0.00%)
Oct 31, 2019 1.030 1.030 1.030 1.030 430 -0.02(-1.90%)
Oct 30, 2019 1.030 1.050 1.030 1.050 565 +0.02(+1.94%)
Oct 29, 2019 1.050 1.050 1.030 1.030 4,044 +0.00(+0.00%)
Oct 28, 2019 1.030 1.050 1.030 1.030 12,063 -0.02(-1.90%)
Oct 25, 2019 1.050 1.050 1.030 1.050 1,600 +0.00(+0.00%)
Oct 24, 2019 1.050 1.050 1.050 1.050 1,031 +0.03(+2.94%)
Oct 23, 2019 1.040 1.040 1.010 1.020 24,375 -0.03(-2.86%)
Oct 22, 2019 1.050 1.050 1.030 1.050 8,023 +0.02(+1.94%)
Oct 21, 2019 1.040 1.050 1.030 1.030 5,686 +0.00(+0.00%)
Oct 18, 2019 1.070 1.070 1.030 1.030 11,000 -0.04(-3.74%)
Oct 17, 2019 1.080 1.090 1.070 1.070 1,667 -0.02(-1.59%)
Oct 16, 2019 1.030 1.100 1.030 1.087 115,280 +0.09(+8.73%)
Oct 15, 2019 1.030 1.060 1.000 1.000 425,901 -0.05(-4.76%)
Oct 14, 2019 1.050 1.050 1.010 1.050 3,941 +0.02(+1.83%)
Oct 11, 2019 1.000 1.050 1.000 1.031 174,600 +0.04(+4.15%)
Oct 10, 2019 1.000 1.040 0.9900 0.9900 194,521 -0.01(-1.00%)
Oct 09, 2019 1.030 1.050 0.9798 1.000 403,791 -0.06(-5.66%)
Oct 08, 2019 1.080 1.100 1.030 1.060 22,571 +0.01(+0.95%)
Oct 07, 2019 1.110 1.110 1.050 1.050 3,707 -0.05(-4.55%)
Oct 04, 2019 1.100 1.100 1.100 1.100 200 +0.03(+2.33%)
Oct 03, 2019 1.100 1.100 1.050 1.075 5,397 +0.02(+2.38%)
Oct 02, 2019 1.100 1.120 1.050 1.050 9,454 -0.05(-4.55%)
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.