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 (%)
Jul 30, 2021 4.800 5.130 4.631 4.770 1,064,449 -0.13(-2.65%)
Jul 29, 2021 4.890 5.290 4.790 4.900 1,892,698 +0.15(+3.16%)
Jul 28, 2021 4.400 4.800 4.245 4.750 713,634 +0.50(+11.76%)
Jul 27, 2021 4.410 4.530 4.100 4.250 852,668 -0.43(-9.19%)
Jul 26, 2021 4.530 4.910 4.428 4.680 868,937 +0.23(+5.17%)
Jul 23, 2021 4.550 4.600 4.330 4.450 455,663 -0.10(-2.20%)
Jul 22, 2021 4.660 4.730 4.420 4.550 439,813 -0.14(-2.99%)
Jul 21, 2021 4.700 4.910 4.560 4.690 629,904 +0.07(+1.52%)
Jul 20, 2021 4.330 4.760 4.220 4.620 969,065 +0.27(+6.21%)
Jul 19, 2021 4.320 4.450 4.025 4.350 1,090,638 -0.18(-3.97%)
Jul 16, 2021 4.420 4.840 4.420 4.530 1,059,336 +0.18(+4.14%)
Jul 15, 2021 4.170 4.410 4.020 4.350 357,945 +0.13(+3.08%)
Jul 14, 2021 4.530 4.531 4.110 4.220 875,514 -0.44(-9.44%)
Jul 13, 2021 4.060 4.730 4.010 4.660 3,545,548 +0.66(+16.50%)
Jul 12, 2021 4.010 4.085 3.850 4.000 659,646 +0.03(+0.76%)
Jul 09, 2021 3.580 4.059 3.500 3.970 1,027,355 +0.50(+14.41%)
Jul 08, 2021 3.380 3.570 3.300 3.470 376,044 -0.24(-6.47%)
Jul 07, 2021 3.730 4.000 3.630 3.710 992,969 +0.31(+9.12%)
Jul 06, 2021 3.440 3.452 3.340 3.400 320,228 -0.05(-1.45%)
Jul 02, 2021 3.670 3.675 3.440 3.450 421,296 -0.17(-4.70%)
Jul 01, 2021 3.790 3.820 3.540 3.620 2,360,094 -0.13(-3.47%)
Jun 30, 2021 3.650 3.780 3.570 3.750 439,899 +0.09(+2.46%)
Jun 29, 2021 3.700 3.910 3.650 3.660 679,299 +0.02(+0.55%)
Jun 28, 2021 3.700 3.750 3.410 3.640 429,803 -0.06(-1.62%)
Jun 25, 2021 3.710 3.890 3.660 3.700 467,475 +0.06(+1.65%)
Jun 24, 2021 3.530 3.730 3.520 3.640 411,356 +0.08(+2.25%)
Jun 23, 2021 3.290 3.629 3.290 3.560 356,570 +0.26(+7.88%)
Jun 22, 2021 3.330 3.330 3.200 3.300 230,963 +0.00(+0.00%)
Jun 21, 2021 3.340 3.370 3.210 3.300 296,827 -0.05(-1.49%)
Jun 18, 2021 3.490 3.500 3.220 3.350 447,843 -0.16(-4.56%)
Jun 17, 2021 3.560 3.650 3.380 3.510 394,839 -0.07(-1.96%)
Jun 16, 2021 3.670 3.670 3.420 3.580 294,246 -0.14(-3.76%)
Jun 15, 2021 3.650 3.760 3.570 3.720 220,025 +0.06(+1.64%)
Jun 14, 2021 3.800 3.900 3.630 3.660 337,616 -0.11(-2.92%)
Jun 11, 2021 3.910 3.930 3.720 3.770 366,059 -0.17(-4.31%)
Jun 10, 2021 3.730 4.050 3.730 3.940 492,722 +0.18(+4.79%)
Jun 09, 2021 4.330 4.490 3.745 3.760 1,097,386 -0.48(-11.32%)
Jun 08, 2021 5.050 5.050 4.210 4.240 1,052,214 -0.68(-13.82%)
Jun 07, 2021 4.850 4.950 4.700 4.920 1,154,838 +0.01(+0.20%)
Jun 04, 2021 4.300 5.136 4.300 4.910 1,908,825 +0.80(+19.46%)
Jun 03, 2021 3.910 4.120 3.840 4.110 406,228 +0.12(+3.01%)
Jun 02, 2021 3.860 4.002 3.677 3.990 699,409 +0.23(+6.12%)
Jun 01, 2021 3.220 3.900 3.220 3.760 1,331,466 +0.56(+17.50%)
May 28, 2021 3.450 3.800 3.150 3.200 1,359,578 -0.12(-3.61%)
May 27, 2021 3.000 3.320 3.000 3.320 1,071,045 +0.40(+13.70%)
May 26, 2021 2.780 2.950 2.760 2.920 553,984 +0.19(+6.96%)
May 25, 2021 2.600 2.800 2.600 2.730 624,579 +0.06(+2.25%)
May 24, 2021 2.600 2.690 2.520 2.670 697,918 +0.16(+6.37%)
May 21, 2021 2.280 2.540 2.200 2.510 634,616 +0.31(+14.09%)
May 20, 2021 2.240 2.300 2.160 2.200 207,285 -0.02(-0.90%)
May 19, 2021 2.020 2.220 2.020 2.220 215,307 +0.11(+5.21%)
May 18, 2021 2.070 2.180 2.035 2.110 587,126 +0.01(+0.48%)
May 17, 2021 2.050 2.140 2.020 2.100 242,697 +0.00(+0.00%)
May 14, 2021 2.100 2.170 2.060 2.100 361,871 -0.04(-1.87%)
May 13, 2021 2.040 2.145 1.990 2.140 223,666 +0.15(+7.54%)
May 12, 2021 1.960 2.070 1.950 1.990 296,812 -0.01(-0.50%)
May 11, 2021 1.940 2.050 1.820 2.000 285,427 +0.02(+1.01%)
May 10, 2021 2.130 2.130 1.960 1.980 307,897 -0.10(-4.81%)
May 07, 2021 2.000 2.110 1.970 2.080 262,847 +0.05(+2.46%)
May 06, 2021 2.140 2.170 1.960 2.030 404,922 -0.14(-6.45%)
May 05, 2021 2.200 2.240 2.100 2.170 190,881 -0.02(-0.91%)
May 04, 2021 2.160 2.210 2.070 2.190 366,928 +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.