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 29, 2020 0.6109 0.6376 0.5800 0.6000 150,300 +0.00(+0.00%)
May 28, 2020 0.6701 0.7200 0.5836 0.6000 125,703 -0.08(-11.74%)
May 27, 2020 0.7350 0.7350 0.6495 0.6798 146,296 -0.03(-3.56%)
May 26, 2020 0.7094 0.7490 0.6800 0.7049 219,495 -0.02(-2.48%)
May 22, 2020 0.7500 0.7500 0.6800 0.7228 247,700 +0.03(+4.75%)
May 21, 2020 0.7500 0.7500 0.6900 0.6900 121,991 -0.03(-3.63%)
May 20, 2020 0.7000 0.7904 0.6272 0.7160 371,096 -0.06(-8.21%)
May 19, 2020 0.8100 0.8600 0.7000 0.7800 608,075 +0.02(+2.63%)
May 18, 2020 0.7000 0.8200 0.7000 0.7600 164,531 +0.06(+8.59%)
May 15, 2020 0.7000 0.7349 0.6507 0.6999 19,200 -0.04(-4.76%)
May 14, 2020 0.7250 0.7350 0.7000 0.7349 25,331 +0.03(+4.34%)
May 13, 2020 0.7300 0.7302 0.7000 0.7043 11,148 -0.02(-2.17%)
May 12, 2020 0.6900 0.7756 0.6900 0.7199 43,435 +0.04(+5.87%)
May 11, 2020 0.7600 0.7600 0.6749 0.6800 49,748 -0.11(-13.65%)
May 08, 2020 0.7262 0.7875 0.7262 0.7875 14,500 -0.00(-0.32%)
May 07, 2020 0.7600 0.8000 0.6900 0.7900 27,820 +0.02(+2.60%)
May 06, 2020 0.7700 0.7700 0.6900 0.7700 127,234 +0.01(+1.38%)
May 05, 2020 0.7149 0.7700 0.7100 0.7595 80,201 +0.07(+9.52%)
May 04, 2020 0.7200 0.7200 0.6827 0.6935 12,320 +0.04(+6.69%)
May 01, 2020 0.6800 0.7298 0.6500 0.6500 81,100 -0.05(-7.14%)
Apr 30, 2020 0.7000 0.7419 0.7000 0.7000 28,579 -0.02(-2.44%)
Apr 29, 2020 0.7314 0.7314 0.7050 0.7175 5,260 -0.00(-0.35%)
Apr 28, 2020 0.7350 0.7350 0.7050 0.7200 1,263 +0.00(+0.00%)
Apr 27, 2020 0.7000 0.7399 0.7000 0.7200 5,819 +0.02(+2.86%)
Apr 24, 2020 0.7400 0.7400 0.6938 0.7000 18,400 -0.03(-4.11%)
Apr 23, 2020 0.7300 0.7500 0.6000 0.7300 766,923 -0.04(-5.07%)
Apr 22, 2020 0.7690 0.7690 0.7690 0.7690 323 +0.00(+0.00%)
Apr 21, 2020 0.7700 0.7700 0.7690 0.7690 569 +0.04(+5.34%)
Apr 20, 2020 0.7400 0.7700 0.7300 0.7300 24,304 -0.01(-1.19%)
Apr 17, 2020 0.7301 0.7550 0.7300 0.7388 10,800 +0.05(+7.07%)
Apr 16, 2020 0.7148 0.7148 0.6151 0.6900 23,149 +0.03(+4.17%)
Apr 15, 2020 0.7148 0.7148 0.6020 0.6624 20,462 -0.05(-6.70%)
Apr 14, 2020 0.8000 0.8000 0.7000 0.7100 49,944 -0.02(-2.74%)
Apr 13, 2020 0.7261 0.8000 0.7261 0.7300 19,629 +0.02(+2.82%)
Apr 09, 2020 0.7600 0.8280 0.6901 0.7100 13,900 -0.01(-0.93%)
Apr 08, 2020 0.7245 0.7970 0.6950 0.7167 41,644 +0.03(+3.87%)
Apr 07, 2020 0.7500 0.7500 0.6500 0.6900 28,973 +0.04(+5.83%)
Apr 06, 2020 0.7035 0.7580 0.6500 0.6520 21,716 -0.01(-1.21%)
Apr 03, 2020 0.7606 0.7606 0.6540 0.6600 2,900 -0.06(-8.68%)
Apr 02, 2020 0.8265 0.8400 0.6900 0.7227 45,427 -0.03(-3.64%)
Apr 01, 2020 0.8400 0.8550 0.7500 0.7500 19,781 -0.15(-16.67%)
Mar 31, 2020 0.8100 0.9000 0.8100 0.9000 29,206 +0.10(+12.50%)
Mar 30, 2020 0.8300 0.8501 0.8000 0.8000 8,626 -0.00(-0.01%)
Mar 27, 2020 0.8500 0.8500 0.7500 0.8001 8,200 -0.05(-5.87%)
Mar 26, 2020 0.8600 0.9000 0.7300 0.8500 51,663 +0.03(+3.63%)
Mar 25, 2020 0.9400 0.9404 0.8201 0.8202 19,316 -0.07(-8.28%)
Mar 24, 2020 0.9000 0.9500 0.7200 0.8942 3,305,321 -0.01(-0.64%)
Mar 23, 2020 0.9000 0.9000 0.8812 0.9000 1,748 +0.10(+12.50%)
Mar 20, 2020 0.9000 0.9000 0.8000 0.8000 14,900 -0.10(-11.11%)
Mar 19, 2020 0.8500 0.9000 0.8500 0.9000 2,920 +0.00(+0.00%)
Mar 18, 2020 0.9500 1.080 0.8900 0.9000 50,728 +0.00(+0.00%)
Mar 17, 2020 1.090 1.090 0.8945 0.9000 9,004 +0.05(+5.88%)
Mar 16, 2020 0.8399 0.9600 0.8040 0.8500 2,796 +0.01(+1.19%)
Mar 13, 2020 0.9500 1.040 0.8000 0.8400 114,500 -0.14(-14.29%)
Mar 12, 2020 0.9500 1.100 0.8543 0.9800 1,035,250 +0.03(+3.16%)
Mar 11, 2020 1.020 1.060 0.9500 0.9500 33,134 -0.04(-4.28%)
Mar 10, 2020 0.9500 1.018 0.9500 0.9925 21,760 -0.01(-0.75%)
Mar 09, 2020 0.9500 1.000 0.9500 1.000 273 +0.03(+3.11%)
Mar 06, 2020 1.020 1.020 0.9698 0.9698 4,200 -0.05(-4.92%)
Mar 05, 2020 0.9500 1.020 0.9500 1.020 1,735 +0.07(+7.36%)
Mar 04, 2020 0.9700 1.020 0.9501 0.9501 1,816 -0.07(-6.85%)
Mar 03, 2020 0.9500 1.020 0.9500 1.020 803 +0.07(+7.37%)
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.