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: 10:38 AM 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 (%)
Jul 31, 2014 9.650 9.720 9.460 9.590 266,320 -0.16(-1.64%)
Jul 30, 2014 9.900 10.06 9.650 9.750 174,720 -0.10(-1.02%)
Jul 29, 2014 9.890 10.06 9.820 9.850 102,453 -0.05(-0.51%)
Jul 28, 2014 10.13 10.22 9.760 9.900 147,438 -0.28(-2.75%)
Jul 25, 2014 9.960 10.32 9.950 10.18 247,519 +0.17(+1.70%)
Jul 24, 2014 10.13 10.17 9.870 10.01 240,646 -0.10(-0.99%)
Jul 23, 2014 10.30 10.34 10.02 10.11 90,702 -0.14(-1.37%)
Jul 22, 2014 10.29 10.47 10.10 10.25 120,255 -0.02(-0.19%)
Jul 21, 2014 10.48 10.60 10.19 10.27 150,826 -0.33(-3.11%)
Jul 18, 2014 10.44 10.67 10.42 10.60 128,936 +0.13(+1.24%)
Jul 17, 2014 10.48 10.61 10.42 10.47 134,992 -0.08(-0.76%)
Jul 16, 2014 10.59 10.64 10.40 10.55 101,127 +0.00(+0.00%)
Jul 15, 2014 10.67 10.80 10.47 10.55 222,594 -0.11(-1.03%)
Jul 14, 2014 10.79 10.97 10.60 10.66 449,262 +0.01(+0.09%)
Jul 11, 2014 10.67 10.81 10.51 10.65 157,060 -0.08(-0.75%)
Jul 10, 2014 10.38 10.76 10.12 10.73 193,000 +0.15(+1.42%)
Jul 09, 2014 10.55 10.69 10.38 10.58 233,866 +0.09(+0.86%)
Jul 08, 2014 10.57 10.68 10.38 10.49 313,216 +0.00(+0.00%)
Jul 07, 2014 10.60 10.60 10.32 10.49 329,686 -0.03(-0.29%)
Jul 03, 2014 10.35 10.52 10.52 10.52 142,000 +0.21(+2.04%)
Jul 02, 2014 10.14 10.40 10.14 10.31 277,087 +0.13(+1.28%)
Jul 01, 2014 10.09 10.31 9.880 10.18 427,158 +0.08(+0.79%)
Jun 30, 2014 10.00 10.16 9.800 10.10 174,702 +0.10(+1.00%)
Jun 27, 2014 9.920 10.32 9.820 10.00 1,323,591 +0.01(+0.10%)
Jun 26, 2014 9.950 10.12 9.750 9.990 345,938 +0.07(+0.71%)
Jun 25, 2014 9.560 10.09 9.560 9.920 401,989 +0.36(+3.77%)
Jun 24, 2014 9.910 9.960 9.290 9.560 318,438 -0.35(-3.53%)
Jun 23, 2014 10.00 10.00 9.790 9.910 313,505 -0.02(-0.20%)
Jun 20, 2014 9.710 10.00 9.670 9.930 285,533 +0.25(+2.58%)
Jun 19, 2014 9.770 9.880 9.440 9.680 357,339 +0.00(+0.00%)
Jun 18, 2014 9.910 9.910 9.445 9.680 336,893 -0.25(-2.52%)
Jun 17, 2014 9.900 10.07 9.850 9.930 117,952 -0.02(-0.20%)
Jun 16, 2014 9.870 10.04 9.710 9.950 190,998 +0.12(+1.22%)
Jun 13, 2014 9.950 10.02 9.760 9.830 89,991 -0.05(-0.51%)
Jun 12, 2014 9.830 10.10 9.630 9.880 131,693 +0.02(+0.20%)
Jun 11, 2014 9.820 9.860 9.550 9.860 98,702 +0.03(+0.31%)
Jun 10, 2014 9.740 9.980 9.540 9.830 186,906 -0.09(-0.91%)
Jun 06, 2014 9.900 10.18 9.800 9.920 258,156 +0.02(+0.20%)
Jun 05, 2014 9.580 9.970 9.420 9.900 163,305 +0.32(+3.34%)
Jun 04, 2014 9.410 9.610 9.310 9.580 283,133 +0.11(+1.16%)
Jun 03, 2014 9.380 9.555 9.330 9.470 195,298 +0.08(+0.85%)
Jun 02, 2014 9.560 9.610 9.350 9.390 190,533 -0.10(-1.05%)
May 30, 2014 9.480 9.545 9.310 9.490 137,461 +0.02(+0.21%)
May 29, 2014 9.590 9.630 9.330 9.470 267,364 -0.04(-0.42%)
May 28, 2014 9.310 9.810 9.310 9.510 437,486 +0.20(+2.15%)
May 27, 2014 8.980 9.440 8.880 9.310 328,923 +0.34(+3.79%)
May 23, 2014 8.980 8.970 8.970 8.970 77,900 +0.00(+0.00%)
May 22, 2014 8.750 9.000 8.662 8.970 123,470 +0.20(+2.28%)
May 21, 2014 8.770 8.850 8.560 8.770 942,558 +0.11(+1.27%)
May 20, 2014 8.580 8.750 8.430 8.660 196,390 +0.06(+0.70%)
May 19, 2014 8.730 8.730 8.500 8.600 176,449 -0.13(-1.49%)
May 16, 2014 8.660 8.760 8.420 8.730 141,257 +0.09(+1.04%)
May 15, 2014 8.690 8.780 8.550 8.640 157,563 -0.11(-1.26%)
May 14, 2014 9.040 9.040 8.700 8.750 169,413 -0.34(-3.74%)
May 13, 2014 9.320 9.320 9.060 9.090 183,443 -0.22(-2.36%)
May 12, 2014 8.750 9.500 8.670 9.310 344,322 +0.64(+7.38%)
May 09, 2014 8.100 8.820 8.100 8.670 329,059 -0.15(-1.70%)
May 08, 2014 8.760 8.830 8.700 8.820 121,092 +0.07(+0.80%)
May 07, 2014 8.620 8.780 8.600 8.750 162,586 +0.13(+1.51%)
May 06, 2014 8.920 8.920 8.605 8.620 137,278 -0.29(-3.25%)
May 05, 2014 8.570 9.000 8.460 8.910 310,988 +0.31(+3.60%)
May 02, 2014 8.390 8.650 8.342 8.600 128,896 +0.25(+2.99%)
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.