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

Performant Financial (NQ: PFMT )

3.110 -0.020 (-0.64%)
Streaming Delayed Price Updated: 11:27 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 (%)
Jan 31, 2024 2.840 2.910 2.800 2.820 114,959 -0.02(-0.70%)
Jan 30, 2024 2.840 2.895 2.770 2.840 68,710 -0.02(-0.70%)
Jan 29, 2024 2.820 2.900 2.810 2.860 85,836 +0.03(+1.06%)
Jan 26, 2024 2.860 2.926 2.820 2.830 72,979 -0.00(-0.18%)
Jan 25, 2024 2.860 2.870 2.778 2.835 121,471 +0.04(+1.61%)
Jan 24, 2024 2.870 2.890 2.760 2.790 122,189 -0.06(-2.11%)
Jan 23, 2024 2.860 2.900 2.750 2.850 183,319 +0.04(+1.42%)
Jan 22, 2024 2.730 2.900 2.730 2.810 174,984 +0.10(+3.69%)
Jan 19, 2024 2.720 2.730 2.620 2.710 235,666 +0.02(+0.74%)
Jan 18, 2024 2.700 2.705 2.640 2.690 137,799 +0.01(+0.37%)
Jan 17, 2024 2.710 2.750 2.650 2.680 81,917 -0.06(-2.19%)
Jan 16, 2024 2.850 2.820 2.730 2.740 100,152 -0.10(-3.52%)
Jan 12, 2024 2.840 2.880 2.811 2.840 108,483 +0.06(+2.16%)
Jan 11, 2024 2.790 2.820 2.760 2.780 103,104 -0.03(-1.07%)
Jan 10, 2024 2.810 2.850 2.750 2.810 172,046 -0.02(-0.71%)
Jan 09, 2024 2.810 2.870 2.740 2.830 75,746 -0.05(-1.74%)
Jan 08, 2024 2.840 2.950 2.810 2.880 85,525 +0.06(+2.13%)
Jan 05, 2024 2.830 2.896 2.810 2.820 123,526 -0.04(-1.40%)
Jan 04, 2024 2.900 2.920 2.820 2.860 145,909 -0.01(-0.35%)
Jan 03, 2024 3.000 3.034 2.870 2.870 209,019 -0.13(-4.33%)
Jan 02, 2024 3.080 3.145 2.980 3.000 477,186 -0.12(-4.00%)
Dec 29, 2023 3.210 3.230 3.110 3.125 233,345 -0.06(-1.73%)
Dec 28, 2023 3.050 3.250 2.950 3.180 338,728 +0.11(+3.58%)
Dec 27, 2023 3.110 3.145 3.040 3.070 222,151 -0.03(-0.97%)
Dec 26, 2023 2.940 3.160 2.880 3.100 242,270 +0.18(+6.16%)
Dec 22, 2023 2.870 2.950 2.820 2.920 90,837 +0.08(+2.82%)
Dec 21, 2023 2.840 2.860 2.760 2.840 98,905 +0.05(+1.79%)
Dec 20, 2023 2.810 2.900 2.710 2.790 113,154 -0.02(-0.71%)
Dec 19, 2023 2.900 2.900 2.780 2.810 124,990 -0.05(-1.75%)
Dec 18, 2023 2.880 2.930 2.840 2.860 91,433 -0.04(-1.38%)
Dec 15, 2023 2.930 2.940 2.770 2.900 454,645 +0.00(+0.00%)
Dec 14, 2023 2.990 3.000 2.845 2.900 210,978 -0.08(-2.68%)
Dec 13, 2023 2.810 2.990 2.810 2.980 130,896 +0.15(+5.30%)
Dec 12, 2023 2.860 2.860 2.770 2.830 80,257 -0.02(-0.70%)
Dec 11, 2023 2.930 2.940 2.840 2.850 69,663 -0.06(-2.06%)
Dec 08, 2023 2.870 2.972 2.830 2.910 68,603 +0.01(+0.34%)
Dec 07, 2023 2.850 2.920 2.780 2.900 129,276 +0.03(+1.05%)
Dec 06, 2023 2.990 2.990 2.830 2.870 115,022 -0.08(-2.71%)
Dec 05, 2023 2.990 3.010 2.930 2.950 110,824 -0.04(-1.34%)
Dec 04, 2023 3.000 3.030 2.940 2.990 147,677 -0.02(-0.66%)
Dec 01, 2023 2.980 3.036 2.940 3.010 362,286 +0.02(+0.67%)
Nov 30, 2023 2.890 3.000 2.850 2.990 128,236 +0.10(+3.46%)
Nov 29, 2023 2.930 2.950 2.830 2.890 91,580 +0.00(+0.00%)
Nov 28, 2023 2.950 2.995 2.870 2.890 56,511 -0.10(-3.34%)
Nov 27, 2023 2.960 3.000 2.940 2.990 182,443 +0.03(+1.01%)
Nov 24, 2023 2.930 3.000 2.900 2.960 159,741 +0.04(+1.37%)
Nov 22, 2023 2.870 3.000 2.860 2.920 86,583 +0.04(+1.39%)
Nov 21, 2023 2.840 2.920 2.830 2.880 175,845 -0.02(-0.69%)
Nov 20, 2023 2.820 2.930 2.820 2.900 114,149 +0.04(+1.40%)
Nov 17, 2023 2.850 2.880 2.720 2.860 340,505 +0.08(+2.88%)
Nov 16, 2023 2.650 2.810 2.629 2.780 149,536 +0.11(+4.12%)
Nov 15, 2023 2.770 2.840 2.660 2.670 141,095 -0.08(-2.91%)
Nov 14, 2023 2.670 2.830 2.670 2.750 270,553 +0.14(+5.36%)
Nov 13, 2023 2.650 2.750 2.580 2.610 214,562 -0.08(-2.97%)
Nov 10, 2023 2.610 2.710 2.590 2.690 219,306 +0.12(+4.67%)
Nov 09, 2023 2.660 2.750 2.570 2.570 263,626 -0.08(-3.02%)
Nov 08, 2023 2.430 2.700 2.430 2.650 564,759 +0.39(+17.26%)
Nov 07, 2023 2.300 2.425 2.260 2.260 189,034 -0.11(-4.64%)
Nov 06, 2023 2.350 2.410 2.280 2.370 164,349 -0.01(-0.42%)
Nov 03, 2023 2.300 2.410 2.210 2.380 190,186 +0.15(+6.97%)
Nov 02, 2023 2.240 2.320 2.140 2.225 152,143 +0.02(+0.91%)
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.