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

Performant Financial (NQ: PFMT )

3.170 +0.020 (+0.63%)
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 (%)
May 31, 2016 1.750 1.790 1.720 1.770 17,826 +0.04(+2.31%)
May 27, 2016 1.750 1.730 1.730 1.730 10,300 -0.01(-0.57%)
May 26, 2016 1.740 1.740 1.700 1.740 4,428 +0.03(+1.75%)
May 25, 2016 1.670 1.740 1.660 1.710 17,668 +0.08(+5.23%)
May 24, 2016 1.610 1.655 1.550 1.625 284,254 +0.00(+0.31%)
May 23, 2016 1.680 1.690 1.595 1.620 163,713 +0.00(+0.00%)
May 20, 2016 1.680 1.760 1.660 1.620 87,551 -0.04(-2.41%)
May 19, 2016 1.600 1.670 1.590 1.660 124,293 +0.03(+1.84%)
May 18, 2016 1.680 1.680 1.600 1.630 105,193 -0.03(-1.81%)
May 17, 2016 1.570 1.690 1.560 1.660 138,845 +0.07(+4.40%)
May 16, 2016 1.610 1.690 1.540 1.590 37,945 -0.04(-2.45%)
May 13, 2016 1.520 1.630 1.520 1.630 131,355 +0.08(+5.16%)
May 12, 2016 1.570 1.590 1.520 1.550 110,913 -0.02(-1.27%)
May 11, 2016 1.580 1.660 1.510 1.570 50,930 -0.03(-1.88%)
May 10, 2016 1.660 1.730 1.600 1.600 23,940 -0.02(-1.23%)
May 09, 2016 1.690 1.760 1.620 1.620 72,312 -0.07(-4.14%)
May 06, 2016 1.700 1.800 1.620 1.690 108,734 -0.01(-0.59%)
May 05, 2016 1.720 1.880 1.700 1.700 158,824 -0.04(-2.30%)
May 04, 2016 1.760 1.800 1.700 1.740 18,110 -0.01(-0.57%)
May 03, 2016 1.875 1.875 1.720 1.750 26,269 -0.02(-1.13%)
May 02, 2016 1.800 1.870 1.770 1.770 27,037 -0.02(-1.12%)
Apr 29, 2016 1.850 1.950 1.790 1.790 17,693 -0.01(-0.56%)
Apr 28, 2016 1.760 1.850 1.750 1.800 62,794 +0.05(+2.86%)
Apr 27, 2016 1.750 1.820 1.600 1.750 92,839 +0.02(+1.16%)
Apr 26, 2016 1.710 1.760 1.710 1.730 5,339 -0.02(-1.14%)
Apr 25, 2016 1.750 1.820 1.710 1.750 22,219 -0.02(-1.13%)
Apr 22, 2016 1.790 1.820 1.770 1.770 4,724 -0.03(-1.67%)
Apr 21, 2016 1.840 1.840 1.790 1.800 3,664 +0.00(+0.00%)
Apr 20, 2016 1.850 1.860 1.800 1.800 7,880 +0.00(+0.00%)
Apr 19, 2016 1.790 1.830 1.750 1.800 17,194 +0.03(+1.69%)
Apr 18, 2016 1.800 1.860 1.770 1.770 29,880 -0.04(-2.21%)
Apr 15, 2016 1.770 1.880 1.760 1.810 15,212 +0.01(+0.56%)
Apr 14, 2016 1.890 1.920 1.800 1.800 9,609 -0.02(-1.10%)
Apr 13, 2016 1.920 1.920 1.790 1.820 27,814 +0.02(+1.11%)
Apr 12, 2016 1.700 1.860 1.690 1.800 35,721 +0.11(+6.51%)
Apr 11, 2016 1.770 1.770 1.690 1.690 17,012 -0.08(-4.52%)
Apr 08, 2016 1.769 1.770 1.690 1.770 10,012 +0.04(+2.31%)
Apr 07, 2016 1.710 1.767 1.680 1.730 6,209 +0.03(+1.76%)
Apr 06, 2016 1.775 1.775 1.650 1.700 55,925 -0.04(-2.30%)
Apr 05, 2016 1.760 1.760 1.640 1.740 298,433 +0.03(+1.75%)
Apr 04, 2016 1.731 1.840 1.700 1.710 8,754 +0.03(+1.79%)
Apr 01, 2016 1.700 1.770 1.660 1.680 204,712 -0.02(-1.18%)
Mar 31, 2016 1.700 1.770 1.700 1.700 132,772 +0.00(+0.00%)
Mar 30, 2016 1.730 1.730 1.700 1.700 21,205 +0.00(+0.00%)
Mar 29, 2016 1.710 1.740 1.680 1.700 13,869 -0.02(-1.16%)
Mar 28, 2016 1.660 1.750 1.650 1.720 138,701 +0.08(+4.88%)
Mar 24, 2016 1.580 1.640 1.640 1.640 178,800 +0.04(+2.50%)
Mar 23, 2016 1.600 1.640 1.560 1.600 36,613 +0.00(+0.00%)
Mar 22, 2016 1.640 1.730 1.580 1.600 56,454 -0.03(-1.84%)
Mar 21, 2016 1.690 1.750 1.590 1.630 46,819 +0.03(+1.87%)
Mar 18, 2016 1.720 1.800 1.600 1.600 782,281 -0.10(-5.88%)
Mar 17, 2016 1.640 1.800 1.640 1.700 68,428 -0.09(-5.03%)
Mar 16, 2016 1.810 1.885 1.750 1.790 18,114 -0.03(-1.65%)
Mar 15, 2016 1.880 1.890 1.730 1.820 21,097 -0.09(-4.71%)
Mar 14, 2016 1.830 1.920 1.830 1.910 33,685 +0.06(+3.24%)
Mar 11, 2016 1.790 1.880 1.790 1.850 22,148 +0.09(+5.11%)
Mar 10, 2016 1.770 1.840 1.760 1.760 15,781 +0.01(+0.57%)
Mar 09, 2016 1.750 1.810 1.720 1.750 78,846 +0.01(+0.57%)
Mar 08, 2016 1.720 1.830 1.700 1.740 21,928 +0.00(+0.00%)
Mar 07, 2016 1.730 1.780 1.710 1.740 437,418 +0.00(+0.00%)
Mar 04, 2016 1.740 1.750 1.740 1.740 82,475 +0.01(+0.58%)
Mar 03, 2016 1.714 1.780 1.714 1.730 301,343 -0.02(-1.14%)
Mar 02, 2016 1.700 1.750 1.690 1.750 4,023 +0.05(+2.94%)
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.