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

Performant Financial (NQ: PFMT )

3.070 -0.040 (-1.29%)
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 30, 2022 3.440 3.620 3.410 3.610 345,705 +0.16(+4.64%)
Dec 29, 2022 3.390 3.490 3.390 3.450 216,363 +0.04(+1.17%)
Dec 28, 2022 3.390 3.550 3.360 3.410 358,599 +0.07(+2.10%)
Dec 27, 2022 3.270 3.380 3.155 3.340 265,735 +0.19(+6.03%)
Dec 23, 2022 3.010 3.287 2.961 3.150 225,748 +0.13(+4.30%)
Dec 22, 2022 3.020 3.050 2.960 3.020 112,922 -0.03(-0.98%)
Dec 21, 2022 3.060 3.080 3.020 3.050 203,879 +0.03(+0.99%)
Dec 20, 2022 2.800 3.070 2.800 3.020 335,673 +0.25(+9.03%)
Dec 19, 2022 2.670 2.790 2.630 2.770 130,344 +0.12(+4.53%)
Dec 16, 2022 2.590 2.670 2.530 2.650 191,680 +0.12(+4.74%)
Dec 15, 2022 2.370 2.530 2.330 2.530 2,194,391 +0.17(+7.20%)
Dec 14, 2022 2.330 2.410 2.320 2.360 27,065 +0.06(+2.61%)
Dec 13, 2022 2.420 2.420 2.300 2.300 89,892 -0.10(-4.17%)
Dec 12, 2022 2.330 2.420 2.330 2.400 27,964 +0.01(+0.42%)
Dec 09, 2022 2.350 2.410 2.350 2.390 40,096 +0.01(+0.42%)
Dec 08, 2022 2.390 2.400 2.380 2.380 62,214 +0.00(+0.00%)
Dec 07, 2022 2.340 2.400 2.340 2.380 32,339 +0.04(+1.71%)
Dec 06, 2022 2.370 2.410 2.320 2.340 41,225 -0.03(-1.27%)
Dec 05, 2022 2.390 2.410 2.360 2.370 39,462 -0.05(-2.07%)
Dec 02, 2022 2.350 2.450 2.350 2.420 34,655 +0.02(+0.83%)
Dec 01, 2022 2.310 2.420 2.310 2.400 102,509 +0.01(+0.42%)
Nov 30, 2022 2.410 2.421 2.330 2.390 65,180 -0.01(-0.42%)
Nov 29, 2022 2.360 2.450 2.360 2.400 81,518 +0.04(+1.69%)
Nov 28, 2022 2.360 2.420 2.340 2.360 71,937 -0.04(-1.67%)
Nov 25, 2022 2.400 2.410 2.375 2.400 28,983 +0.00(+0.00%)
Nov 23, 2022 2.380 2.520 2.380 2.400 83,275 +0.04(+1.69%)
Nov 22, 2022 2.440 2.450 2.360 2.360 64,625 -0.08(-3.28%)
Nov 21, 2022 2.410 2.450 2.390 2.440 88,254 +0.04(+1.67%)
Nov 18, 2022 2.400 2.430 2.370 2.400 51,370 +0.00(+0.00%)
Nov 17, 2022 2.420 2.430 2.300 2.400 47,334 -0.01(-0.41%)
Nov 16, 2022 2.310 2.430 2.260 2.410 119,590 +0.05(+2.12%)
Nov 15, 2022 2.460 2.460 2.290 2.360 64,059 -0.06(-2.48%)
Nov 14, 2022 2.400 2.445 2.390 2.420 67,699 +0.00(+0.00%)
Nov 11, 2022 2.410 2.430 2.380 2.420 33,075 +0.02(+0.83%)
Nov 10, 2022 2.350 2.410 2.260 2.400 84,001 +0.08(+3.45%)
Nov 09, 2022 2.450 2.450 2.300 2.320 130,615 -0.06(-2.52%)
Nov 08, 2022 2.330 2.400 2.330 2.380 96,576 +0.01(+0.42%)
Nov 07, 2022 2.370 2.385 2.240 2.370 35,653 +0.02(+0.85%)
Nov 04, 2022 2.450 2.450 2.310 2.350 44,866 -0.07(-2.89%)
Nov 03, 2022 2.360 2.420 2.310 2.420 44,292 +0.06(+2.54%)
Nov 02, 2022 2.310 2.493 2.280 2.360 172,233 +0.03(+1.29%)
Nov 01, 2022 2.380 2.420 2.310 2.330 127,612 +0.01(+0.43%)
Oct 31, 2022 1.930 2.450 1.930 2.320 1,267,731 +0.32(+16.00%)
Oct 28, 2022 1.900 2.050 1.900 2.000 79,831 +0.06(+3.09%)
Oct 27, 2022 1.940 1.970 1.900 1.940 91,243 -0.01(-0.51%)
Oct 26, 2022 1.810 1.994 1.810 1.950 153,029 +0.12(+6.56%)
Oct 25, 2022 1.810 1.880 1.780 1.830 164,005 +0.04(+2.23%)
Oct 24, 2022 1.780 1.850 1.770 1.790 113,419 -0.01(-0.56%)
Oct 21, 2022 1.770 1.830 1.770 1.800 68,886 +0.01(+0.56%)
Oct 20, 2022 1.770 1.810 1.760 1.790 70,387 +0.02(+1.13%)
Oct 19, 2022 1.800 1.850 1.760 1.770 64,404 -0.03(-1.67%)
Oct 18, 2022 1.820 1.850 1.790 1.800 197,886 +0.02(+1.12%)
Oct 17, 2022 1.830 1.840 1.780 1.780 112,290 -0.02(-1.11%)
Oct 14, 2022 1.820 1.830 1.770 1.800 58,999 +0.02(+1.12%)
Oct 13, 2022 1.780 1.880 1.770 1.780 197,330 -0.07(-3.78%)
Oct 12, 2022 1.800 1.855 1.800 1.850 67,095 +0.02(+1.09%)
Oct 11, 2022 1.790 1.861 1.790 1.830 99,716 -0.01(-0.54%)
Oct 10, 2022 1.860 1.890 1.790 1.840 68,922 -0.02(-1.08%)
Oct 07, 2022 2.020 2.020 1.860 1.860 60,042 -0.17(-8.37%)
Oct 06, 2022 2.000 2.080 2.000 2.030 191,126 +0.04(+2.01%)
Oct 05, 2022 1.975 2.015 1.900 1.990 213,938 +0.00(+0.00%)
Oct 04, 2022 1.980 2.020 1.980 1.990 89,188 +0.06(+3.11%)
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.