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

Performant Financial (NQ: PFMT )

3.110 -0.060 (-1.89%)
Streaming Delayed Price Updated: 12:36 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 (%)
Dec 30, 2016 2.350 2.350 2.350 0 +0.04(+1.73%)
Dec 29, 2016 2.250 2.350 2.200 2.310 53,029 +0.06(+2.67%)
Dec 28, 2016 2.240 2.270 2.180 2.250 107,201 -0.01(-0.44%)
Dec 27, 2016 2.250 2.260 2.140 2.260 35,159 +0.02(+0.89%)
Dec 23, 2016 2.240 2.240 2.240 0 +0.12(+5.66%)
Dec 22, 2016 2.230 2.230 2.100 2.120 28,181 -0.10(-4.50%)
Dec 21, 2016 2.240 2.310 2.100 2.220 33,775 -0.07(-3.06%)
Dec 20, 2016 2.330 2.370 2.240 2.290 72,380 -0.01(-0.43%)
Dec 19, 2016 2.130 2.370 2.110 2.300 296,233 +0.14(+6.48%)
Dec 16, 2016 2.090 2.170 2.010 2.160 131,663 +0.07(+3.35%)
Dec 15, 2016 1.970 2.090 1.950 2.090 128,154 +0.14(+7.18%)
Dec 14, 2016 2.100 2.100 1.940 1.950 100,696 -0.09(-4.41%)
Dec 13, 2016 2.360 2.420 1.960 2.040 150,715 -0.16(-7.27%)
Dec 12, 2016 2.800 3.340 1.950 2.200 660,318 -1.66(-43.01%)
Dec 09, 2016 3.770 3.950 3.710 3.860 21,948 +0.09(+2.39%)
Dec 08, 2016 3.810 3.900 3.730 3.770 119,726 -0.02(-0.53%)
Dec 07, 2016 3.670 3.800 3.638 3.790 47,869 +0.15(+4.12%)
Dec 06, 2016 3.620 3.750 3.500 3.640 49,111 +0.06(+1.68%)
Dec 05, 2016 3.550 3.720 3.550 3.580 19,687 +0.03(+0.85%)
Dec 02, 2016 3.510 3.615 3.510 3.550 14,566 +0.05(+1.43%)
Dec 01, 2016 3.600 3.690 3.461 3.500 142,069 -0.08(-2.23%)
Nov 30, 2016 3.770 3.810 3.580 3.580 51,525 -0.17(-4.53%)
Nov 29, 2016 3.880 3.960 3.581 3.750 32,715 -0.15(-3.85%)
Nov 28, 2016 3.950 3.970 3.880 3.900 16,861 -0.08(-2.01%)
Nov 25, 2016 3.970 3.980 3.910 3.980 9,133 +0.04(+1.02%)
Nov 23, 2016 3.940 3.940 3.940 0 +0.03(+0.77%)
Nov 22, 2016 3.870 3.990 3.870 3.910 28,500 -0.01(-0.26%)
Nov 21, 2016 3.910 3.990 3.730 3.920 49,424 +0.02(+0.51%)
Nov 18, 2016 3.710 3.910 3.550 3.900 49,708 +0.14(+3.72%)
Nov 17, 2016 3.940 3.990 3.635 3.760 648,766 -0.19(-4.81%)
Nov 16, 2016 3.980 4.050 3.906 3.950 25,785 -0.05(-1.25%)
Nov 15, 2016 3.930 4.020 3.690 4.000 52,095 +0.07(+1.78%)
Nov 14, 2016 3.860 4.050 3.800 3.930 42,888 +0.13(+3.42%)
Nov 11, 2016 3.860 3.860 3.672 3.800 52,287 -0.07(-1.81%)
Nov 10, 2016 3.900 3.990 3.860 3.870 37,812 +0.01(+0.26%)
Nov 09, 2016 3.550 3.990 3.310 3.860 65,039 +0.12(+3.21%)
Nov 08, 2016 3.850 3.930 3.667 3.740 46,902 -0.11(-2.86%)
Nov 07, 2016 3.990 4.070 3.830 3.850 85,229 +0.05(+1.32%)
Nov 04, 2016 3.600 3.930 3.553 3.800 409,178 +0.23(+6.44%)
Nov 03, 2016 3.620 3.650 3.550 3.570 56,095 -0.07(-1.92%)
Nov 02, 2016 3.570 3.720 3.450 3.640 124,702 +0.08(+2.25%)
Nov 01, 2016 3.170 3.740 3.170 3.560 150,028 +0.54(+17.88%)
Oct 31, 2016 3.070 3.280 2.810 3.020 69,686 -0.12(-3.82%)
Oct 28, 2016 3.250 3.250 3.080 3.140 38,275 -0.11(-3.38%)
Oct 27, 2016 3.170 3.300 3.150 3.250 19,819 +0.10(+3.17%)
Oct 26, 2016 3.060 3.240 2.980 3.150 58,745 +0.07(+2.27%)
Oct 25, 2016 3.200 3.200 3.000 3.080 55,280 -0.10(-3.14%)
Oct 24, 2016 3.220 3.240 3.110 3.180 16,108 +0.02(+0.63%)
Oct 21, 2016 3.160 3.250 3.100 3.160 21,338 +0.00(+0.00%)
Oct 20, 2016 3.160 3.190 3.069 3.160 62,289 +0.02(+0.64%)
Oct 19, 2016 3.070 3.150 3.010 3.140 37,213 +0.08(+2.61%)
Oct 18, 2016 3.070 3.100 2.960 3.060 20,193 +0.01(+0.33%)
Oct 17, 2016 3.010 3.060 2.950 3.050 27,592 +0.01(+0.33%)
Oct 14, 2016 2.980 3.095 2.970 3.040 12,054 +0.06(+2.01%)
Oct 13, 2016 3.070 3.150 2.910 2.980 38,723 -0.10(-3.25%)
Oct 12, 2016 3.140 3.195 3.060 3.080 49,799 -0.05(-1.60%)
Oct 11, 2016 3.150 3.199 3.070 3.130 85,670 -0.02(-0.63%)
Oct 10, 2016 3.060 3.200 3.060 3.150 31,072 +0.06(+1.94%)
Oct 07, 2016 3.120 3.120 3.024 3.090 15,558 -0.04(-1.28%)
Oct 06, 2016 3.120 3.230 3.105 3.130 9,355 +0.02(+0.64%)
Oct 05, 2016 3.270 3.321 3.030 3.110 70,789 -0.16(-4.89%)
Oct 04, 2016 3.160 3.310 2.950 3.270 56,640 +0.11(+3.48%)
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.