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

Performant Financial (NQ: PFMT )

3.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2017 1.950 2.120 1.920 2.090 13,449 +0.14(+7.18%)
Jun 29, 2017 1.850 2.050 1.850 1.950 122,177 +0.06(+3.17%)
Jun 28, 2017 1.870 1.965 1.810 1.890 104,857 +0.08(+4.42%)
Jun 27, 2017 1.880 1.880 1.800 1.810 84,346 -0.01(-0.55%)
Jun 26, 2017 1.810 1.860 1.800 1.820 24,015 +0.02(+1.11%)
Jun 23, 2017 1.830 1.850 1.800 1.800 52,942 -0.02(-1.10%)
Jun 22, 2017 1.860 1.860 1.800 1.820 34,674 +0.01(+0.55%)
Jun 21, 2017 1.801 1.890 1.800 1.810 111,155 -0.02(-1.10%)
Jun 20, 2017 1.940 1.940 1.750 1.830 85,817 +0.02(+1.11%)
Jun 19, 2017 2.090 2.090 1.540 1.810 319,129 -0.71(-28.17%)
Jun 16, 2017 2.600 2.710 2.440 2.520 49,117 -0.01(-0.40%)
Jun 15, 2017 2.610 2.680 2.420 2.530 69,296 -0.08(-3.07%)
Jun 14, 2017 2.590 2.680 2.500 2.610 58,905 -0.06(-2.25%)
Jun 13, 2017 2.470 2.670 2.470 2.670 93,578 +0.19(+7.66%)
Jun 12, 2017 2.460 2.535 2.420 2.480 52,564 -0.02(-0.80%)
Jun 09, 2017 2.460 2.590 2.250 2.500 43,707 +0.10(+4.17%)
Jun 08, 2017 2.420 2.480 2.365 2.400 30,240 +0.06(+2.56%)
Jun 07, 2017 2.350 2.470 2.310 2.340 55,528 +0.04(+1.74%)
Jun 06, 2017 2.280 2.340 2.270 2.300 16,586 +0.02(+0.88%)
Jun 05, 2017 2.210 2.380 2.210 2.280 56,064 +0.05(+2.24%)
Jun 02, 2017 2.350 2.380 2.190 2.230 47,664 -0.04(-1.76%)
Jun 01, 2017 2.240 2.390 2.170 2.270 47,570 +0.02(+0.89%)
May 31, 2017 2.280 2.400 2.240 2.250 63,121 +0.01(+0.45%)
May 30, 2017 2.220 2.240 2.150 2.240 61,053 +0.01(+0.45%)
May 26, 2017 2.260 2.260 2.160 2.230 8,181 +0.02(+0.90%)
May 25, 2017 2.280 2.290 2.210 2.210 5,499 +0.00(+0.00%)
May 24, 2017 2.250 2.287 2.180 2.210 17,109 -0.07(-3.07%)
May 23, 2017 2.400 2.450 2.230 2.280 56,025 -0.06(-2.56%)
May 22, 2017 2.470 2.520 2.320 2.340 30,638 -0.05(-2.09%)
May 19, 2017 2.260 2.490 2.130 2.390 86,774 +0.11(+4.82%)
May 18, 2017 2.300 2.340 2.240 2.280 26,380 +0.07(+3.17%)
May 17, 2017 2.230 2.270 2.180 2.210 47,766 -0.04(-1.78%)
May 16, 2017 2.340 2.340 2.240 2.250 12,847 -0.14(-5.86%)
May 15, 2017 2.460 2.545 2.320 2.390 33,637 +0.02(+0.84%)
May 12, 2017 2.365 2.480 2.250 2.370 54,482 +0.05(+2.16%)
May 11, 2017 2.300 2.420 2.280 2.320 20,979 -0.02(-0.85%)
May 10, 2017 2.260 2.540 2.160 2.340 92,723 +0.08(+3.54%)
May 09, 2017 2.250 2.400 2.190 2.260 63,941 +0.01(+0.44%)
May 08, 2017 2.380 2.450 2.250 2.250 64,579 -0.02(-0.88%)
May 05, 2017 2.280 2.290 2.180 2.270 26,144 +0.07(+3.18%)
May 04, 2017 2.210 2.230 2.180 2.200 8,319 +0.00(+0.00%)
May 03, 2017 2.220 2.220 2.200 2.200 1,288 -0.04(-1.79%)
May 02, 2017 2.260 2.380 2.240 2.240 8,807 -0.02(-0.88%)
May 01, 2017 2.250 2.300 2.250 2.260 7,389 -0.02(-0.88%)
Apr 28, 2017 2.390 2.390 2.266 2.280 3,991 -0.08(-3.39%)
Apr 27, 2017 2.280 2.400 2.240 2.360 31,676 +0.10(+4.42%)
Apr 26, 2017 2.230 2.320 2.210 2.260 25,226 +0.05(+2.26%)
Apr 25, 2017 2.150 2.210 2.130 2.210 18,592 +0.08(+3.76%)
Apr 24, 2017 2.130 2.150 2.100 2.130 10,824 +0.01(+0.47%)
Apr 21, 2017 2.170 2.230 2.100 2.120 22,663 -0.07(-3.20%)
Apr 20, 2017 2.160 2.300 2.130 2.190 33,858 +0.02(+0.92%)
Apr 19, 2017 2.260 2.270 2.170 2.170 30,919 -0.01(-0.46%)
Apr 18, 2017 2.210 2.220 2.150 2.180 85,963 -0.04(-1.80%)
Apr 17, 2017 2.270 2.270 2.200 2.220 44,435 -0.04(-1.77%)
Apr 13, 2017 2.290 2.360 2.250 2.260 60,497 -0.03(-1.31%)
Apr 12, 2017 2.310 2.340 2.280 2.290 14,048 -0.06(-2.55%)
Apr 11, 2017 2.350 2.425 2.320 2.350 30,715 -0.06(-2.49%)
Apr 10, 2017 2.400 2.450 2.400 2.410 39,306 -0.02(-0.82%)
Apr 07, 2017 2.520 2.570 2.400 2.430 24,365 -0.14(-5.45%)
Apr 06, 2017 2.540 2.610 2.505 2.570 29,660 +0.02(+0.78%)
Apr 05, 2017 2.440 2.620 2.440 2.550 74,828 +0.04(+1.59%)
Apr 04, 2017 2.790 2.830 2.510 2.510 39,795 -0.27(-9.71%)
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.