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 30, 2014 9.480 9.545 9.310 9.490 137,461 +0.02(+0.21%)
May 29, 2014 9.590 9.630 9.330 9.470 267,364 -0.04(-0.42%)
May 28, 2014 9.310 9.810 9.310 9.510 437,486 +0.20(+2.15%)
May 27, 2014 8.980 9.440 8.880 9.310 328,923 +0.34(+3.79%)
May 23, 2014 8.980 8.970 8.970 8.970 77,900 +0.00(+0.00%)
May 22, 2014 8.750 9.000 8.662 8.970 123,470 +0.20(+2.28%)
May 21, 2014 8.770 8.850 8.560 8.770 942,558 +0.11(+1.27%)
May 20, 2014 8.580 8.750 8.430 8.660 196,390 +0.06(+0.70%)
May 19, 2014 8.730 8.730 8.500 8.600 176,449 -0.13(-1.49%)
May 16, 2014 8.660 8.760 8.420 8.730 141,257 +0.09(+1.04%)
May 15, 2014 8.690 8.780 8.550 8.640 157,563 -0.11(-1.26%)
May 14, 2014 9.040 9.040 8.700 8.750 169,413 -0.34(-3.74%)
May 13, 2014 9.320 9.320 9.060 9.090 183,443 -0.22(-2.36%)
May 12, 2014 8.750 9.500 8.670 9.310 344,322 +0.64(+7.38%)
May 09, 2014 8.100 8.820 8.100 8.670 329,059 -0.15(-1.70%)
May 08, 2014 8.760 8.830 8.700 8.820 121,092 +0.07(+0.80%)
May 07, 2014 8.620 8.780 8.600 8.750 162,586 +0.13(+1.51%)
May 06, 2014 8.920 8.920 8.605 8.620 137,278 -0.29(-3.25%)
May 05, 2014 8.570 9.000 8.460 8.910 310,988 +0.31(+3.60%)
May 02, 2014 8.390 8.650 8.342 8.600 128,896 +0.25(+2.99%)
May 01, 2014 8.680 8.790 8.300 8.350 317,196 -0.36(-4.13%)
Apr 30, 2014 8.580 8.780 8.520 8.710 86,195 +0.07(+0.81%)
Apr 29, 2014 8.660 8.790 8.520 8.640 85,961 -0.01(-0.12%)
Apr 28, 2014 8.620 8.730 8.500 8.650 106,046 +0.10(+1.17%)
Apr 25, 2014 8.600 8.780 8.472 8.550 142,374 -0.09(-1.04%)
Apr 24, 2014 8.780 8.810 8.570 8.640 98,562 -0.08(-0.92%)
Apr 23, 2014 8.470 8.840 8.280 8.720 191,358 +0.26(+3.07%)
Apr 22, 2014 8.670 8.670 8.360 8.460 203,537 -0.19(-2.20%)
Apr 21, 2014 8.700 8.750 8.500 8.650 81,104 -0.01(-0.12%)
Apr 17, 2014 8.380 8.660 8.660 8.660 99,000 +0.26(+3.10%)
Apr 16, 2014 8.430 8.530 8.300 8.400 128,979 +0.04(+0.48%)
Apr 15, 2014 8.440 8.510 8.220 8.360 133,271 -0.05(-0.59%)
Apr 14, 2014 8.520 8.600 8.240 8.410 168,316 +0.00(+0.00%)
Apr 11, 2014 8.440 8.700 8.300 8.410 199,735 -0.11(-1.29%)
Apr 10, 2014 8.640 8.680 8.420 8.520 295,666 -0.15(-1.73%)
Apr 09, 2014 8.830 8.830 8.610 8.670 125,200 -0.11(-1.25%)
Apr 08, 2014 8.670 8.960 8.600 8.780 134,676 +0.13(+1.50%)
Apr 07, 2014 8.810 8.810 8.605 8.650 116,574 -0.18(-2.04%)
Apr 04, 2014 9.180 9.240 8.800 8.830 137,472 -0.29(-3.18%)
Apr 03, 2014 9.110 9.240 9.000 9.120 181,136 +0.00(+0.00%)
Apr 02, 2014 8.870 9.120 8.790 9.120 208,692 +0.23(+2.59%)
Apr 01, 2014 9.050 9.050 8.600 8.890 211,278 -0.16(-1.77%)
Mar 31, 2014 9.280 9.280 8.980 9.050 202,798 -0.16(-1.74%)
Mar 28, 2014 8.910 9.290 8.910 9.210 339,208 +0.31(+3.48%)
Mar 27, 2014 9.030 9.060 8.500 8.900 356,119 -0.15(-1.66%)
Mar 26, 2014 9.010 9.350 8.970 9.050 591,803 +0.08(+0.89%)
Mar 25, 2014 8.790 9.160 8.680 8.970 366,596 +0.21(+2.40%)
Mar 24, 2014 8.730 8.830 8.510 8.760 377,931 +0.09(+1.04%)
Mar 21, 2014 8.650 8.810 8.560 8.670 364,524 +0.11(+1.29%)
Mar 20, 2014 8.210 8.670 8.160 8.560 221,381 +0.30(+3.69%)
Mar 19, 2014 8.110 8.320 8.110 8.255 204,094 +0.16(+1.91%)
Mar 18, 2014 7.940 8.200 7.870 8.100 190,571 +0.20(+2.53%)
Mar 17, 2014 7.790 8.030 7.770 7.900 177,964 +0.12(+1.54%)
Mar 14, 2014 7.770 7.888 7.730 7.780 179,514 -0.01(-0.13%)
Mar 13, 2014 7.910 7.950 7.740 7.790 266,049 -0.07(-0.89%)
Mar 12, 2014 7.900 7.940 7.770 7.860 323,575 -0.09(-1.13%)
Mar 11, 2014 8.000 8.060 7.860 7.950 388,634 -0.05(-0.62%)
Mar 10, 2014 7.920 8.110 7.880 8.000 247,604 +0.00(+0.00%)
Mar 07, 2014 8.120 8.250 7.950 8.000 390,379 -0.11(-1.36%)
Mar 06, 2014 8.000 8.130 7.910 8.110 266,041 +0.13(+1.63%)
Mar 05, 2014 7.990 8.100 7.900 7.980 392,541 -0.02(-0.25%)
Mar 04, 2014 7.710 8.010 7.651 8.000 627,044 +0.38(+4.99%)
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.