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: 4:00 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 (%)
Aug 31, 2020 0.6300 0.6300 0.6100 0.6101 16,236 -0.03(-4.67%)
Aug 28, 2020 0.6232 0.6424 0.6232 0.6400 2,300 -0.01(-1.54%)
Aug 27, 2020 0.6500 0.6500 0.6100 0.6500 24,112 +0.00(+0.32%)
Aug 26, 2020 0.6201 0.6548 0.6201 0.6479 10,721 -0.01(-1.01%)
Aug 25, 2020 0.6500 0.6545 0.6100 0.6545 10,303 +0.00(+0.11%)
Aug 24, 2020 0.6345 0.6550 0.6020 0.6538 41,608 +0.01(+2.06%)
Aug 21, 2020 0.6195 0.6505 0.6195 0.6406 14,200 -0.01(-1.45%)
Aug 20, 2020 0.6200 0.6500 0.6000 0.6500 27,937 +0.01(+1.56%)
Aug 19, 2020 0.6300 0.6550 0.6000 0.6400 59,721 +0.01(+1.76%)
Aug 18, 2020 0.6030 0.6300 0.5838 0.6289 31,072 +0.03(+5.27%)
Aug 17, 2020 0.6000 0.6300 0.5800 0.5974 39,395 -0.01(-1.87%)
Aug 14, 2020 0.5800 0.6250 0.5600 0.6088 33,100 +0.02(+3.17%)
Aug 13, 2020 0.6000 0.6000 0.5775 0.5901 65,259 -0.01(-1.65%)
Aug 12, 2020 0.5800 0.6000 0.5500 0.6000 153,620 +0.02(+3.45%)
Aug 11, 2020 0.6200 0.6200 0.5800 0.5800 67,228 -0.02(-3.33%)
Aug 10, 2020 0.6000 0.6200 0.5600 0.6000 73,846 -0.01(-1.64%)
Aug 07, 2020 0.6051 0.6400 0.5850 0.6100 35,100 -0.00(-0.08%)
Aug 06, 2020 0.5771 0.7000 0.5751 0.6105 261,365 +0.03(+5.26%)
Aug 05, 2020 0.5900 0.5999 0.5800 0.5800 17,336 -0.02(-3.33%)
Aug 04, 2020 0.6000 0.6000 0.5900 0.6000 6,102 +0.01(+2.44%)
Aug 03, 2020 0.6000 0.6100 0.5801 0.5857 6,664 -0.00(-0.73%)
Jul 31, 2020 0.6200 0.6500 0.5900 0.5900 25,000 -0.05(-7.80%)
Jul 30, 2020 0.6500 0.6598 0.6201 0.6399 7,452 -0.01(-1.51%)
Jul 29, 2020 0.6004 0.7400 0.6004 0.6497 133,799 +0.06(+9.93%)
Jul 28, 2020 0.5839 0.6100 0.5839 0.5910 25,830 +0.01(+1.23%)
Jul 27, 2020 0.6000 0.6098 0.5811 0.5838 33,185 -0.01(-1.72%)
Jul 24, 2020 0.5900 0.6000 0.5801 0.5940 17,400 +0.01(+2.41%)
Jul 23, 2020 0.5800 0.6000 0.5800 0.5800 18,375 -0.03(-4.15%)
Jul 22, 2020 0.5951 0.6075 0.5951 0.6051 9,823 +0.01(+1.71%)
Jul 21, 2020 0.5999 0.5999 0.5949 0.5949 22,506 -0.00(-0.02%)
Jul 20, 2020 0.6100 0.6197 0.5890 0.5950 4,118 -0.01(-1.56%)
Jul 17, 2020 0.5901 0.6200 0.5900 0.6044 27,000 -0.02(-2.52%)
Jul 16, 2020 0.5900 0.6200 0.5800 0.6200 13,538 +0.02(+3.33%)
Jul 15, 2020 0.5822 0.6200 0.5822 0.6000 2,946 +0.00(+0.02%)
Jul 14, 2020 0.6130 0.6130 0.5900 0.5999 8,504 -0.01(-2.15%)
Jul 13, 2020 0.6400 0.6400 0.5900 0.6131 23,784 -0.04(-6.68%)
Jul 10, 2020 0.6250 0.6570 0.6250 0.6570 9,200 +0.01(+1.08%)
Jul 09, 2020 0.6220 0.6500 0.6220 0.6500 6,732 +0.02(+3.26%)
Jul 08, 2020 0.6618 0.6620 0.6295 0.6295 9,968 -0.01(-0.82%)
Jul 07, 2020 0.6649 0.6649 0.6200 0.6347 44,365 -0.03(-3.83%)
Jul 06, 2020 0.6650 0.6650 0.6400 0.6600 28,173 -0.01(-0.75%)
Jul 02, 2020 0.6500 0.6689 0.6500 0.6650 12,700 +0.01(+2.13%)
Jul 01, 2020 0.6505 0.6690 0.6500 0.6511 30,155 -0.00(-0.18%)
Jun 30, 2020 0.6490 0.6680 0.6340 0.6523 11,988 +0.00(+0.35%)
Jun 29, 2020 0.6300 0.6700 0.6300 0.6500 74,664 +0.00(+0.00%)
Jun 26, 2020 0.6500 0.6689 0.6500 0.6500 172,800 -0.01(-1.52%)
Jun 25, 2020 0.6579 0.6690 0.6500 0.6600 36,988 +0.00(+0.50%)
Jun 24, 2020 0.6495 0.6690 0.6301 0.6567 53,324 +0.01(+2.08%)
Jun 23, 2020 0.6250 0.6700 0.6227 0.6433 32,108 +0.02(+2.93%)
Jun 22, 2020 0.6500 0.6787 0.6201 0.6250 31,430 -0.03(-3.85%)
Jun 19, 2020 0.6805 0.6805 0.6200 0.6500 50,800 -0.00(-0.35%)
Jun 18, 2020 0.6510 0.6799 0.6500 0.6523 22,578 +0.00(+0.17%)
Jun 17, 2020 0.6701 0.6800 0.6500 0.6512 30,275 -0.02(-2.81%)
Jun 16, 2020 0.6612 0.6994 0.6400 0.6700 28,429 +0.01(+2.24%)
Jun 15, 2020 0.6900 0.6900 0.6400 0.6553 37,185 -0.01(-1.46%)
Jun 12, 2020 0.6400 0.6800 0.6400 0.6650 40,400 +0.01(+1.23%)
Jun 11, 2020 0.6463 0.6730 0.6200 0.6569 133,284 -0.00(-0.17%)
Jun 10, 2020 0.6800 0.7000 0.6201 0.6580 75,888 -0.01(-1.79%)
Jun 09, 2020 0.6500 0.6800 0.6200 0.6700 148,691 +0.02(+3.08%)
Jun 08, 2020 0.6500 0.7000 0.6182 0.6500 65,463 +0.01(+1.56%)
Jun 05, 2020 0.5900 0.6400 0.5900 0.6400 80,400 +0.03(+4.92%)
Jun 04, 2020 0.6200 0.6300 0.5900 0.6100 47,069 +0.00(+0.00%)
Jun 03, 2020 0.6000 0.6400 0.5901 0.6100 50,559 +0.02(+2.78%)
Jun 02, 2020 0.5702 0.6400 0.5401 0.5935 133,711 +0.02(+4.10%)
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.