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

Performant Financial (NQ: PFMT )

3.140 +0.010 (+0.32%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 10, 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 (%)
Apr 30, 2020 0.7000 0.7419 0.7000 0.7000 28,579 -0.02(-2.44%)
Apr 29, 2020 0.7314 0.7314 0.7050 0.7175 5,260 -0.00(-0.35%)
Apr 28, 2020 0.7350 0.7350 0.7050 0.7200 1,263 +0.00(+0.00%)
Apr 27, 2020 0.7000 0.7399 0.7000 0.7200 5,819 +0.02(+2.86%)
Apr 24, 2020 0.7400 0.7400 0.6938 0.7000 18,400 -0.03(-4.11%)
Apr 23, 2020 0.7300 0.7500 0.6000 0.7300 766,923 -0.04(-5.07%)
Apr 22, 2020 0.7690 0.7690 0.7690 0.7690 323 +0.00(+0.00%)
Apr 21, 2020 0.7700 0.7700 0.7690 0.7690 569 +0.04(+5.34%)
Apr 20, 2020 0.7400 0.7700 0.7300 0.7300 24,304 -0.01(-1.19%)
Apr 17, 2020 0.7301 0.7550 0.7300 0.7388 10,800 +0.05(+7.07%)
Apr 16, 2020 0.7148 0.7148 0.6151 0.6900 23,149 +0.03(+4.17%)
Apr 15, 2020 0.7148 0.7148 0.6020 0.6624 20,462 -0.05(-6.70%)
Apr 14, 2020 0.8000 0.8000 0.7000 0.7100 49,944 -0.02(-2.74%)
Apr 13, 2020 0.7261 0.8000 0.7261 0.7300 19,629 +0.02(+2.82%)
Apr 09, 2020 0.7600 0.8280 0.6901 0.7100 13,900 -0.01(-0.93%)
Apr 08, 2020 0.7245 0.7970 0.6950 0.7167 41,644 +0.03(+3.87%)
Apr 07, 2020 0.7500 0.7500 0.6500 0.6900 28,973 +0.04(+5.83%)
Apr 06, 2020 0.7035 0.7580 0.6500 0.6520 21,716 -0.01(-1.21%)
Apr 03, 2020 0.7606 0.7606 0.6540 0.6600 2,900 -0.06(-8.68%)
Apr 02, 2020 0.8265 0.8400 0.6900 0.7227 45,427 -0.03(-3.64%)
Apr 01, 2020 0.8400 0.8550 0.7500 0.7500 19,781 -0.15(-16.67%)
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%)
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.