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

Performant Financial (NQ: PFMT )

3.130 +0.040 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2015 3.040 3.050 2.955 2.970 120,502 -0.08(-2.62%)
Apr 29, 2015 3.100 3.100 3.030 3.050 69,775 -0.05(-1.61%)
Apr 28, 2015 3.150 3.150 3.060 3.100 138,119 +0.00(+0.00%)
Apr 27, 2015 3.210 3.274 3.030 3.100 229,383 -0.12(-3.73%)
Apr 24, 2015 3.310 3.320 3.190 3.220 50,853 -0.04(-1.23%)
Apr 23, 2015 3.190 3.290 3.190 3.260 101,672 +0.05(+1.56%)
Apr 22, 2015 3.150 3.274 3.130 3.210 76,485 +0.06(+1.90%)
Apr 21, 2015 3.250 3.250 3.100 3.150 119,025 +0.04(+1.29%)
Apr 20, 2015 3.130 3.190 3.080 3.110 133,662 -0.01(-0.32%)
Apr 17, 2015 3.270 3.320 3.095 3.120 129,869 -0.17(-5.17%)
Apr 16, 2015 3.350 3.400 3.280 3.290 145,025 -0.09(-2.66%)
Apr 15, 2015 3.350 3.420 3.335 3.380 114,526 +0.03(+0.90%)
Apr 14, 2015 3.390 3.430 3.330 3.350 64,034 -0.06(-1.76%)
Apr 13, 2015 3.370 3.470 3.370 3.410 101,278 +0.01(+0.29%)
Apr 10, 2015 3.490 3.518 3.380 3.400 84,845 -0.06(-1.73%)
Apr 09, 2015 3.420 3.530 3.393 3.460 106,248 +0.02(+0.58%)
Apr 08, 2015 3.560 3.650 3.400 3.440 100,083 -0.13(-3.64%)
Apr 07, 2015 3.410 3.670 3.390 3.570 214,379 +0.16(+4.69%)
Apr 06, 2015 3.350 3.410 3.350 3.410 374,604 +0.01(+0.29%)
Apr 02, 2015 3.390 3.400 3.400 3.400 111,100 +0.01(+0.29%)
Apr 01, 2015 3.380 3.530 3.220 3.390 118,708 -0.01(-0.29%)
Mar 31, 2015 3.410 3.420 3.350 3.400 174,585 -0.01(-0.29%)
Mar 30, 2015 3.340 3.430 3.320 3.410 223,624 +0.07(+2.10%)
Mar 27, 2015 3.360 3.390 3.280 3.340 102,440 -0.03(-0.89%)
Mar 26, 2015 3.510 3.590 3.350 3.370 101,675 -0.17(-4.80%)
Mar 25, 2015 3.670 3.680 3.510 3.540 146,802 -0.14(-3.80%)
Mar 24, 2015 3.600 3.680 3.590 3.680 139,437 +0.06(+1.66%)
Mar 23, 2015 3.580 3.640 3.520 3.620 143,327 +0.03(+0.84%)
Mar 20, 2015 3.610 3.650 3.505 3.590 238,360 -0.01(-0.28%)
Mar 19, 2015 3.590 3.620 3.540 3.600 100,978 +0.01(+0.28%)
Mar 18, 2015 3.550 3.700 3.350 3.590 110,993 +0.02(+0.56%)
Mar 17, 2015 3.610 3.640 3.465 3.570 141,212 -0.06(-1.65%)
Mar 16, 2015 3.760 3.780 3.630 3.630 201,886 -0.13(-3.46%)
Mar 13, 2015 3.870 3.988 3.750 3.760 176,622 -0.14(-3.59%)
Mar 12, 2015 3.930 4.010 3.790 3.900 301,463 +0.02(+0.52%)
Mar 11, 2015 4.060 4.070 3.855 3.880 319,103 -0.19(-4.67%)
Mar 10, 2015 4.170 4.250 4.030 4.070 348,814 -0.18(-4.24%)
Mar 09, 2015 4.220 4.298 4.170 4.250 353,000 +0.02(+0.47%)
Mar 06, 2015 4.200 4.330 4.160 4.230 363,943 -0.02(-0.47%)
Mar 05, 2015 4.430 4.478 4.170 4.250 620,831 +0.10(+2.41%)
Mar 04, 2015 4.360 4.410 4.040 4.150 493,066 -0.24(-5.47%)
Mar 03, 2015 4.710 4.710 4.390 4.390 818,209 -0.36(-7.58%)
Mar 02, 2015 5.230 5.230 4.640 4.750 556,018 -0.50(-9.52%)
Feb 27, 2015 5.460 5.590 5.170 5.250 1,111,278 -0.85(-13.93%)
Feb 26, 2015 6.010 6.100 5.970 6.100 72,705 +0.07(+1.16%)
Feb 25, 2015 6.030 6.060 6.000 6.030 65,072 -0.03(-0.50%)
Feb 24, 2015 6.020 6.060 5.970 6.060 42,805 +0.04(+0.66%)
Feb 23, 2015 5.910 6.020 5.820 6.020 112,850 +0.09(+1.52%)
Feb 20, 2015 6.020 6.020 5.840 5.930 89,554 -0.07(-1.17%)
Feb 19, 2015 5.970 6.070 5.970 6.000 82,288 +0.00(+0.00%)
Feb 18, 2015 5.980 6.030 5.940 6.000 158,985 -0.01(-0.17%)
Feb 17, 2015 6.010 6.046 5.900 6.010 107,068 -0.01(-0.17%)
Feb 13, 2015 6.020 6.020 6.020 6.020 308,400 -0.02(-0.33%)
Feb 12, 2015 5.940 6.050 5.780 6.040 255,428 +0.16(+2.72%)
Feb 11, 2015 5.760 5.938 5.620 5.880 139,960 +0.08(+1.38%)
Feb 10, 2015 5.850 6.100 5.735 5.800 554,208 +0.46(+8.61%)
Feb 09, 2015 5.390 5.570 5.300 5.340 140,760 -0.06(-1.11%)
Feb 06, 2015 5.380 5.490 5.250 5.400 219,413 +0.00(+0.00%)
Feb 05, 2015 5.190 5.450 5.180 5.400 277,924 +0.23(+4.45%)
Feb 04, 2015 5.060 5.220 4.975 5.170 216,456 +0.07(+1.37%)
Feb 03, 2015 5.070 5.230 5.000 5.100 267,041 +0.05(+0.99%)
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.