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

Performant Financial (NQ: PFMT )

3.070 -0.050 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
Nov 01, 2023 2.300 2.350 2.160 2.205 78,357 -0.12(-5.36%)
Oct 31, 2023 2.210 2.340 2.210 2.330 77,273 +0.13(+5.91%)
Oct 30, 2023 2.220 2.220 2.160 2.200 61,569 +0.00(+0.00%)
Oct 27, 2023 2.240 2.300 2.180 2.200 76,925 -0.00(-0.23%)
Oct 26, 2023 2.120 2.290 2.100 2.205 77,326 +0.10(+5.00%)
Oct 25, 2023 2.130 2.140 2.000 2.100 201,876 -0.05(-2.33%)
Oct 24, 2023 2.120 2.190 2.100 2.150 68,438 +0.06(+2.87%)
Oct 23, 2023 2.120 2.230 2.080 2.090 69,094 -0.03(-1.42%)
Oct 20, 2023 2.160 2.170 2.100 2.120 138,177 -0.01(-0.47%)
Oct 19, 2023 2.200 2.210 2.100 2.130 92,249 -0.10(-4.48%)
Oct 18, 2023 2.320 2.335 2.210 2.230 70,590 -0.10(-4.29%)
Oct 17, 2023 2.310 2.430 2.310 2.330 163,311 -0.02(-0.85%)
Oct 16, 2023 2.330 2.440 2.295 2.350 110,687 +0.03(+1.29%)
Oct 13, 2023 2.340 2.380 2.300 2.320 63,638 -0.02(-0.85%)
Oct 12, 2023 2.340 2.440 2.310 2.340 102,237 +0.02(+0.86%)
Oct 11, 2023 2.310 2.340 2.245 2.320 127,961 +0.03(+1.31%)
Oct 10, 2023 2.300 2.420 2.290 2.290 116,022 -0.03(-1.29%)
Oct 09, 2023 2.580 2.580 2.310 2.320 100,357 -0.29(-11.11%)
Oct 06, 2023 2.430 2.630 2.420 2.610 165,829 +0.18(+7.41%)
Oct 05, 2023 2.400 2.560 2.372 2.430 656,905 +0.13(+5.65%)
Oct 04, 2023 2.210 2.310 2.120 2.300 397,554 +0.11(+5.02%)
Oct 03, 2023 2.260 2.290 2.170 2.190 110,651 -0.07(-3.10%)
Oct 02, 2023 2.270 2.330 2.220 2.260 122,631 +0.00(+0.00%)
Sep 29, 2023 2.240 2.320 2.200 2.260 266,199 +0.05(+2.26%)
Sep 28, 2023 2.340 2.400 2.200 2.210 188,258 -0.15(-6.36%)
Sep 27, 2023 2.310 2.390 2.300 2.360 133,319 +0.08(+3.51%)
Sep 26, 2023 2.300 2.340 2.270 2.280 68,097 -0.02(-0.87%)
Sep 25, 2023 2.240 2.340 2.280 2.300 70,094 +0.03(+1.32%)
Sep 22, 2023 2.290 2.330 2.230 2.270 132,841 -0.01(-0.44%)
Sep 21, 2023 2.270 2.350 2.233 2.280 125,348 +0.00(+0.00%)
Sep 20, 2023 2.310 2.350 2.260 2.280 103,698 -0.02(-0.87%)
Sep 19, 2023 2.280 2.350 2.267 2.300 126,263 +0.02(+0.88%)
Sep 18, 2023 2.370 2.370 2.275 2.280 123,868 -0.10(-4.20%)
Sep 15, 2023 2.440 2.440 2.345 2.380 427,193 -0.04(-1.65%)
Sep 14, 2023 2.320 2.450 2.300 2.420 125,452 +0.14(+6.14%)
Sep 13, 2023 2.360 2.370 2.280 2.280 84,610 -0.09(-3.80%)
Sep 12, 2023 2.390 2.440 2.340 2.370 68,171 -0.01(-0.42%)
Sep 11, 2023 2.470 2.500 2.340 2.380 72,290 -0.05(-2.06%)
Sep 08, 2023 2.390 2.460 2.360 2.430 96,037 +0.02(+0.83%)
Sep 07, 2023 2.470 2.500 2.390 2.410 195,678 -0.06(-2.43%)
Sep 06, 2023 2.520 2.590 2.430 2.470 106,777 -0.06(-2.37%)
Sep 05, 2023 2.410 2.540 2.400 2.530 99,097 +0.09(+3.69%)
Sep 01, 2023 2.380 2.460 2.380 2.440 102,138 +0.09(+3.83%)
Aug 31, 2023 2.360 2.390 2.290 2.350 171,774 -0.01(-0.42%)
Aug 30, 2023 2.250 2.410 2.140 2.360 180,838 +0.05(+2.16%)
Aug 29, 2023 2.250 2.350 2.150 2.310 139,334 +0.05(+2.21%)
Aug 28, 2023 2.320 2.320 2.240 2.260 140,505 -0.04(-1.74%)
Aug 25, 2023 2.320 2.380 2.270 2.300 129,130 -0.01(-0.43%)
Aug 24, 2023 2.320 2.410 2.290 2.310 89,761 -0.05(-2.12%)
Aug 23, 2023 2.350 2.440 2.330 2.360 131,657 -0.01(-0.42%)
Aug 22, 2023 2.420 2.440 2.340 2.370 65,992 -0.03(-1.25%)
Aug 21, 2023 2.310 2.440 2.290 2.400 172,912 +0.11(+4.80%)
Aug 18, 2023 2.390 2.460 2.280 2.290 169,640 -0.10(-4.18%)
Aug 17, 2023 2.460 2.500 2.365 2.390 135,673 -0.07(-2.85%)
Aug 16, 2023 2.570 2.581 2.460 2.460 149,420 -0.10(-3.91%)
Aug 15, 2023 2.570 2.620 2.550 2.560 79,246 -0.04(-1.54%)
Aug 14, 2023 2.600 2.650 2.540 2.600 63,515 -0.04(-1.52%)
Aug 11, 2023 2.630 2.690 2.610 2.640 88,710 +0.01(+0.38%)
Aug 10, 2023 2.640 2.685 2.595 2.630 107,407 +0.00(+0.00%)
Aug 09, 2023 2.600 2.708 2.510 2.630 101,154 -0.02(-0.75%)
Aug 08, 2023 2.610 2.670 2.551 2.650 95,474 +0.02(+0.57%)
Aug 07, 2023 2.630 2.785 2.600 2.635 151,747 -0.02(-0.57%)
Aug 04, 2023 2.690 2.730 2.630 2.650 227,876 -0.03(-1.12%)
Aug 03, 2023 2.880 2.930 2.650 2.680 208,642 -0.24(-8.22%)
Aug 02, 2023 2.990 3.050 2.880 2.920 53,843 -0.12(-3.95%)
Aug 01, 2023 3.050 3.160 2.958 3.040 281,289 -0.03(-0.98%)
Jul 31, 2023 2.890 3.090 2.890 3.070 156,608 +0.17(+5.86%)
Jul 28, 2023 2.760 2.930 2.730 2.900 96,280 +0.17(+6.42%)
Jul 27, 2023 2.830 2.860 2.710 2.725 99,060 -0.10(-3.71%)
Jul 26, 2023 2.790 2.870 2.760 2.830 61,528 +0.03(+1.07%)
Jul 25, 2023 2.810 2.820 2.765 2.800 74,995 -0.04(-1.41%)
Jul 24, 2023 3.180 3.180 2.760 2.840 161,491 -0.33(-10.41%)
Jul 21, 2023 2.910 3.210 2.900 3.170 613,624 +0.29(+10.07%)
Jul 20, 2023 2.940 2.940 2.840 2.880 241,423 -0.02(-0.69%)
Jul 19, 2023 2.880 2.912 2.830 2.900 96,667 +0.01(+0.35%)
Jul 18, 2023 2.740 2.920 2.740 2.890 119,340 +0.14(+5.09%)
Jul 17, 2023 2.690 2.800 2.670 2.750 88,683 +0.08(+3.00%)
Jul 14, 2023 2.790 2.790 2.650 2.670 110,089 -0.13(-4.64%)
Jul 13, 2023 2.660 2.810 2.579 2.800 162,461 +0.11(+4.09%)
Jul 12, 2023 2.550 2.725 2.550 2.690 150,064 +0.17(+6.75%)
Jul 11, 2023 2.510 2.580 2.460 2.520 115,368 +0.02(+0.80%)
Jul 10, 2023 2.550 2.620 2.475 2.500 119,402 -0.07(-2.72%)
Jul 07, 2023 2.510 2.650 2.485 2.570 313,907 +0.07(+2.80%)
Jul 06, 2023 2.450 2.510 2.360 2.500 202,667 +0.04(+1.63%)
Jul 05, 2023 2.610 2.650 2.450 2.460 162,191 -0.19(-7.17%)
Jul 03, 2023 2.680 2.770 2.590 2.650 74,915 -0.05(-1.85%)
Jun 30, 2023 2.800 2.900 2.600 2.700 374,215 -0.12(-4.26%)
Jun 29, 2023 2.520 2.930 2.510 2.820 1,431,028 +0.28(+11.02%)
Jun 28, 2023 2.610 2.620 2.520 2.540 194,298 -0.08(-2.87%)
Jun 27, 2023 2.520 2.710 2.520 2.615 195,377 +0.10(+3.98%)
Jun 26, 2023 3.000 3.110 2.440 2.515 663,208 -0.49(-16.31%)
Jun 23, 2023 3.520 3.530 3.005 3.005 7,104,469 -0.52(-14.63%)
Jun 22, 2023 3.530 3.610 3.460 3.520 325,486 -0.01(-0.28%)
Jun 21, 2023 3.350 3.600 3.350 3.530 365,967 +0.11(+3.22%)
Jun 20, 2023 3.260 3.488 3.200 3.420 502,214 +0.13(+3.95%)
Jun 16, 2023 2.950 3.300 2.890 3.290 888,391 +0.34(+11.53%)
Jun 15, 2023 2.880 3.000 2.800 2.950 125,931 -0.05(-1.67%)
May 08, 2023 2.910 3.030 2.850 3.000 130,590 +0.13(+4.53%)
May 05, 2023 2.950 3.020 2.810 2.870 155,792 -0.07(-2.38%)
May 04, 2023 2.970 2.980 2.900 2.940 82,253 -0.04(-1.34%)
May 03, 2023 3.160 3.190 2.975 2.980 304,532 -0.18(-5.70%)
May 02, 2023 3.180 3.220 3.111 3.160 75,061 -0.03(-0.94%)
May 01, 2023 3.240 3.250 3.140 3.190 99,509 -0.05(-1.54%)
Apr 28, 2023 3.200 3.240 3.160 3.240 91,941 +0.04(+1.25%)
Apr 27, 2023 3.190 3.220 3.160 3.200 48,057 +0.01(+0.31%)
Apr 26, 2023 3.110 3.230 3.090 3.190 77,576 +0.08(+2.57%)
Apr 25, 2023 3.230 3.270 3.020 3.110 173,132 -0.15(-4.60%)
Apr 24, 2023 3.280 3.290 3.200 3.260 100,090 +0.01(+0.31%)
Apr 21, 2023 3.240 3.270 3.190 3.250 50,310 +0.01(+0.31%)
Apr 20, 2023 3.190 3.250 3.165 3.240 59,725 +0.04(+1.25%)
Apr 19, 2023 3.200 3.240 3.140 3.200 106,650 -0.01(-0.31%)
Apr 18, 2023 3.170 3.250 3.170 3.210 54,221 +0.01(+0.31%)
Apr 17, 2023 3.250 3.258 3.180 3.200 142,721 -0.06(-1.84%)
Apr 14, 2023 3.280 3.300 3.240 3.260 100,528 -0.04(-1.21%)
Apr 13, 2023 3.280 3.380 3.270 3.300 70,489 -0.01(-0.30%)
Apr 12, 2023 3.370 3.415 3.290 3.310 101,502 -0.08(-2.36%)
Apr 11, 2023 3.330 3.400 3.260 3.390 139,288 +0.11(+3.35%)
Apr 10, 2023 3.220 3.350 3.210 3.280 144,575 +0.07(+2.18%)
Apr 06, 2023 3.130 3.320 3.130 3.210 151,511 +0.06(+1.90%)
Apr 05, 2023 3.200 3.200 3.080 3.150 62,705 -0.05(-1.56%)
Apr 04, 2023 3.290 3.310 3.150 3.200 123,309 -0.11(-3.32%)
Apr 03, 2023 3.330 3.410 3.290 3.310 258,501 -0.09(-2.65%)
Mar 31, 2023 3.260 3.430 3.250 3.400 82,240 +0.15(+4.62%)
Mar 30, 2023 3.190 3.270 3.150 3.250 105,231 +0.07(+2.20%)
Mar 29, 2023 3.240 3.240 3.130 3.180 77,183 -0.01(-0.31%)
Mar 28, 2023 3.150 3.250 3.050 3.190 83,340 +0.03(+0.95%)
Mar 27, 2023 3.170 3.189 3.117 3.160 88,352 -0.03(-0.94%)
Mar 24, 2023 3.000 3.200 2.990 3.190 139,403 +0.19(+6.33%)
Mar 23, 2023 2.990 3.010 2.940 3.000 111,216 +0.05(+1.69%)
Mar 22, 2023 2.900 3.000 2.830 2.950 104,397 +0.03(+1.03%)
Mar 21, 2023 2.950 2.965 2.900 2.920 91,235 +0.02(+0.69%)
Mar 20, 2023 2.790 3.020 2.764 2.900 174,495 +0.16(+5.84%)
Mar 17, 2023 2.770 2.800 2.610 2.740 496,236 -0.09(-3.18%)
Mar 16, 2023 2.880 2.940 2.800 2.830 207,248 -0.11(-3.74%)
Mar 15, 2023 3.240 3.240 2.850 2.940 272,189 -0.23(-7.26%)
Mar 14, 2023 3.000 3.240 3.000 3.170 194,714 +0.17(+5.67%)
Mar 13, 2023 3.140 3.160 3.000 3.000 57,702 -0.19(-5.96%)
Mar 10, 2023 3.310 3.310 3.170 3.190 123,278 -0.10(-3.04%)
Mar 09, 2023 3.240 3.320 3.210 3.290 121,378 +0.02(+0.61%)
Mar 08, 2023 3.210 3.290 3.210 3.270 128,203 +0.08(+2.51%)
Mar 07, 2023 3.220 3.230 3.140 3.190 106,964 -0.02(-0.62%)
Mar 06, 2023 3.240 3.270 3.170 3.210 46,260 -0.04(-1.23%)
Mar 03, 2023 3.250 3.290 3.225 3.250 60,697 +0.02(+0.62%)
Mar 02, 2023 3.230 3.275 3.120 3.230 181,105 +0.00(+0.00%)
Mar 01, 2023 3.250 3.280 3.220 3.230 96,540 -0.03(-0.92%)
Feb 28, 2023 3.230 3.290 3.160 3.260 85,206 +0.03(+0.93%)
Feb 27, 2023 3.270 3.300 3.185 3.230 74,941 -0.02(-0.62%)
Feb 24, 2023 3.210 3.260 3.150 3.250 126,608 +0.04(+1.25%)
Feb 23, 2023 3.280 3.280 3.200 3.210 110,547 -0.02(-0.62%)
Feb 22, 2023 3.250 3.330 3.230 3.230 113,311 -0.05(-1.52%)
Feb 21, 2023 3.330 3.350 3.270 3.280 57,570 -0.07(-2.09%)
Feb 17, 2023 3.350 3.400 3.310 3.350 75,706 -0.01(-0.30%)
Feb 16, 2023 3.330 3.390 3.290 3.360 170,852 +0.05(+1.51%)
Feb 15, 2023 3.290 3.355 3.260 3.310 55,828 -0.03(-0.90%)
Feb 14, 2023 3.320 3.445 3.320 3.340 114,884 -0.02(-0.60%)
Feb 13, 2023 3.360 3.530 3.350 3.360 141,086 +0.05(+1.51%)
Feb 10, 2023 3.310 3.345 3.010 3.310 177,092 +0.00(+0.00%)
Feb 09, 2023 3.290 3.390 3.170 3.310 228,264 +0.02(+0.61%)
Feb 08, 2023 3.430 3.500 3.280 3.290 115,753 -0.11(-3.24%)
Feb 07, 2023 3.220 3.420 3.145 3.400 223,427 +0.20(+6.25%)
Feb 06, 2023 3.120 3.301 3.050 3.200 982,838 +0.05(+1.59%)
Feb 03, 2023 3.270 3.320 3.070 3.150 280,334 -0.12(-3.67%)
Feb 02, 2023 3.200 3.330 3.180 3.270 103,646 +0.07(+2.19%)
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.