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

Performant Financial (NQ: PFMT )

3.100 -0.070 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2020 0.8100 0.9000 0.8100 0.9000 29,206 +0.10(+12.50%)
Mar 30, 2020 0.8300 0.8501 0.8000 0.8000 8,626 -0.00(-0.01%)
Mar 27, 2020 0.8500 0.8500 0.7500 0.8001 8,200 -0.05(-5.87%)
Mar 26, 2020 0.8600 0.9000 0.7300 0.8500 51,663 +0.03(+3.63%)
Mar 25, 2020 0.9400 0.9404 0.8201 0.8202 19,316 -0.07(-8.28%)
Mar 24, 2020 0.9000 0.9500 0.7200 0.8942 3,305,321 -0.01(-0.64%)
Mar 23, 2020 0.9000 0.9000 0.8812 0.9000 1,748 +0.10(+12.50%)
Mar 20, 2020 0.9000 0.9000 0.8000 0.8000 14,900 -0.10(-11.11%)
Mar 19, 2020 0.8500 0.9000 0.8500 0.9000 2,920 +0.00(+0.00%)
Mar 18, 2020 0.9500 1.080 0.8900 0.9000 50,728 +0.00(+0.00%)
Mar 17, 2020 1.090 1.090 0.8945 0.9000 9,004 +0.05(+5.88%)
Mar 16, 2020 0.8399 0.9600 0.8040 0.8500 2,796 +0.01(+1.19%)
Mar 13, 2020 0.9500 1.040 0.8000 0.8400 114,500 -0.14(-14.29%)
Mar 12, 2020 0.9500 1.100 0.8543 0.9800 1,035,250 +0.03(+3.16%)
Mar 11, 2020 1.020 1.060 0.9500 0.9500 33,134 -0.04(-4.28%)
Mar 10, 2020 0.9500 1.018 0.9500 0.9925 21,760 -0.01(-0.75%)
Mar 09, 2020 0.9500 1.000 0.9500 1.000 273 +0.03(+3.11%)
Mar 06, 2020 1.020 1.020 0.9698 0.9698 4,200 -0.05(-4.92%)
Mar 05, 2020 0.9500 1.020 0.9500 1.020 1,735 +0.07(+7.36%)
Mar 04, 2020 0.9700 1.020 0.9501 0.9501 1,816 -0.07(-6.85%)
Mar 03, 2020 0.9500 1.020 0.9500 1.020 803 +0.07(+7.37%)
Mar 02, 2020 0.9900 1.020 0.9500 0.9500 1,242 -0.06(-6.11%)
Feb 28, 2020 1.001 1.020 1.000 1.012 31,000 -0.01(-0.80%)
Feb 27, 2020 1.020 1.037 1.000 1.020 13,410 +0.00(+0.00%)
Feb 26, 2020 1.020 1.020 1.020 1.020 112 -0.13(-11.30%)
Feb 25, 2020 1.150 1.164 1.150 1.150 1,653 -0.01(-0.79%)
Feb 24, 2020 1.155 1.159 1.155 1.159 469 -0.02(-1.76%)
Feb 21, 2020 1.180 1.180 1.180 1.180 1,800 +0.01(+0.85%)
Feb 20, 2020 1.200 1.200 1.170 1.170 9,450 +0.00(+0.00%)
Feb 19, 2020 1.160 1.170 1.150 1.170 1,803 +0.04(+3.54%)
Feb 18, 2020 1.160 1.160 1.130 1.130 6,934 -0.06(-5.29%)
Feb 14, 2020 1.200 1.200 1.068 1.193 24,100 +0.03(+2.85%)
Feb 13, 2020 1.160 1.160 1.160 23 +0.00(+0.00%)
Feb 12, 2020 1.200 1.200 1.091 1.160 1,300 -0.02(-1.69%)
Feb 11, 2020 1.180 1.180 1.180 17 +0.00(+0.00%)
Feb 10, 2020 1.150 1.183 1.021 1.180 4,789 +0.04(+3.51%)
Feb 07, 2020 1.100 1.190 1.100 1.140 3,500 +0.05(+4.59%)
Feb 06, 2020 1.090 1.090 1.090 122 +0.00(+0.00%)
Feb 05, 2020 1.019 1.090 1.019 1.090 791 +0.09(+9.00%)
Feb 04, 2020 0.9900 1.110 0.9899 1.000 15,491 +0.05(+5.26%)
Feb 03, 2020 0.9500 1.000 0.9500 0.9500 3,215 -0.05(-4.99%)
Jan 31, 2020 0.9500 1.000 0.9500 0.9999 1,600 +0.06(+6.37%)
Jan 30, 2020 0.9678 1.015 0.9400 0.9400 21,549 +0.01(+1.08%)
Jan 29, 2020 1.070 1.070 0.8800 0.9300 54,104 -0.21(-18.41%)
Jan 28, 2020 1.180 1.200 1.074 1.140 4,082 +0.05(+4.58%)
Jan 27, 2020 1.100 1.200 1.090 1.090 25,241 -0.06(-5.22%)
Jan 24, 2020 1.150 1.150 1.150 1.150 700 +0.02(+1.77%)
Jan 23, 2020 1.160 1.200 1.130 1.130 40,652 -0.01(-0.88%)
Jan 22, 2020 1.120 1.200 1.101 1.140 17,356 -0.04(-3.39%)
Jan 21, 2020 1.110 1.180 1.100 1.180 17,828 +0.08(+7.27%)
Jan 17, 2020 1.073 1.100 1.073 1.100 13,800 +0.00(+0.00%)
Jan 16, 2020 1.100 1.100 1.070 1.100 1,951 +0.04(+3.77%)
Jan 15, 2020 1.100 1.100 1.060 1.060 8,504 -0.06(-5.36%)
Jan 14, 2020 1.050 1.120 1.050 1.120 1,243 +0.11(+10.89%)
Jan 13, 2020 1.010 1.010 1.010 314 +0.00(+0.00%)
Jan 10, 2020 1.200 1.200 1.010 1.010 103,900 -0.15(-12.93%)
Jan 09, 2020 1.160 1.166 1.160 1.160 2,176 +0.05(+4.50%)
Jan 08, 2020 1.130 1.130 1.100 1.110 12,427 -0.01(-0.89%)
Jan 07, 2020 1.120 1.120 1.100 1.120 11,792 +0.01(+0.90%)
Jan 06, 2020 1.090 1.135 1.090 1.110 31,523 +0.00(+0.00%)
Jan 03, 2020 1.120 1.150 1.090 1.110 60,400 -0.01(-0.89%)
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.