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, 2022 2.380 2.470 2.374 2.430 36,631 -0.01(-0.41%)
May 27, 2022 2.370 2.500 2.330 2.440 109,004 +0.12(+5.17%)
May 26, 2022 2.210 2.380 2.210 2.320 437,962 +0.10(+4.50%)
May 25, 2022 2.090 2.255 2.090 2.220 32,143 +0.09(+4.23%)
May 24, 2022 2.130 2.180 2.052 2.130 88,242 -0.07(-3.18%)
May 23, 2022 2.150 2.205 2.050 2.200 64,214 +0.06(+2.80%)
May 20, 2022 2.080 2.155 2.072 2.140 188,269 +0.07(+3.38%)
May 19, 2022 2.040 2.200 2.000 2.070 227,012 +0.04(+1.97%)
May 18, 2022 2.170 2.230 2.030 2.030 149,829 -0.17(-7.73%)
May 17, 2022 2.320 2.330 2.150 2.200 247,419 -0.05(-2.22%)
May 16, 2022 2.310 2.360 2.220 2.250 150,507 -0.10(-4.26%)
May 13, 2022 2.240 2.400 2.240 2.350 108,000 +0.16(+7.31%)
May 12, 2022 2.250 2.310 2.140 2.190 116,467 -0.05(-2.23%)
May 11, 2022 2.310 2.440 2.210 2.240 323,938 -0.07(-3.03%)
May 10, 2022 2.200 2.350 2.160 2.310 391,816 +0.34(+17.26%)
May 09, 2022 2.220 2.230 1.910 1.970 250,784 -0.26(-11.66%)
May 06, 2022 2.330 2.330 2.160 2.230 87,095 -0.07(-3.04%)
May 05, 2022 2.320 2.320 2.150 2.300 257,975 -0.02(-0.86%)
May 04, 2022 2.370 2.370 2.228 2.320 95,454 -0.01(-0.43%)
May 03, 2022 2.280 2.390 2.250 2.330 81,483 +0.06(+2.64%)
May 02, 2022 2.280 2.320 2.200 2.270 120,788 -0.02(-0.87%)
Apr 29, 2022 2.230 2.360 2.230 2.290 67,423 +0.00(+0.00%)
Apr 28, 2022 2.330 2.335 2.180 2.290 142,424 +0.02(+0.88%)
Apr 27, 2022 2.270 2.383 2.250 2.270 91,768 -0.02(-0.87%)
Apr 26, 2022 2.350 2.375 2.290 2.290 129,656 -0.11(-4.58%)
Apr 25, 2022 2.360 2.510 2.320 2.400 125,607 -0.01(-0.41%)
Apr 22, 2022 2.510 2.540 2.380 2.410 76,236 -0.13(-5.12%)
Apr 21, 2022 2.660 2.670 2.514 2.540 253,738 -0.06(-2.31%)
Apr 20, 2022 2.650 2.720 2.560 2.600 263,560 -0.05(-1.89%)
Apr 19, 2022 2.660 2.770 2.603 2.650 247,689 +0.03(+1.15%)
Apr 18, 2022 2.720 2.720 2.610 2.620 94,182 -0.14(-5.07%)
Apr 14, 2022 2.760 2.860 2.740 2.760 204,854 -0.01(-0.36%)
Apr 13, 2022 2.740 2.910 2.740 2.770 85,666 +0.00(+0.00%)
Apr 12, 2022 2.900 2.930 2.770 2.770 193,354 -0.11(-3.82%)
Apr 11, 2022 2.880 2.970 2.810 2.880 189,601 +0.01(+0.35%)
Apr 08, 2022 2.950 2.950 2.820 2.870 92,808 -0.08(-2.71%)
Apr 07, 2022 2.940 3.000 2.890 2.950 106,679 +0.01(+0.34%)
Apr 06, 2022 3.030 3.040 2.810 2.940 312,381 -0.16(-5.16%)
Apr 05, 2022 3.150 3.190 3.050 3.100 158,503 -0.09(-2.82%)
Apr 04, 2022 3.110 3.190 3.070 3.190 96,536 +0.08(+2.57%)
Apr 01, 2022 3.140 3.200 3.030 3.110 256,007 +0.00(+0.00%)
Mar 31, 2022 3.140 3.250 3.070 3.110 198,197 -0.02(-0.64%)
Mar 30, 2022 3.110 3.150 3.070 3.130 458,505 +0.02(+0.64%)
Mar 29, 2022 3.150 3.250 3.070 3.110 543,048 -0.01(-0.32%)
Mar 28, 2022 2.890 3.340 2.850 3.120 1,101,651 +0.27(+9.47%)
Mar 25, 2022 2.860 3.140 2.735 2.850 1,256,804 +0.27(+10.47%)
Mar 24, 2022 2.410 2.620 2.390 2.580 197,252 +0.20(+8.40%)
Mar 23, 2022 2.420 2.500 2.360 2.380 79,353 -0.05(-2.06%)
Mar 22, 2022 2.330 2.470 2.260 2.430 261,234 +0.10(+4.29%)
Mar 21, 2022 2.390 2.420 2.235 2.330 196,873 -0.04(-1.69%)
Mar 18, 2022 2.390 2.480 2.343 2.370 238,242 -0.06(-2.47%)
Mar 17, 2022 2.290 2.580 2.265 2.430 444,585 +0.09(+3.85%)
Mar 16, 2022 2.090 2.390 2.090 2.340 527,948 +0.34(+17.00%)
Mar 15, 2022 2.020 2.090 1.960 2.000 154,020 +0.03(+1.52%)
Mar 14, 2022 2.140 2.140 1.960 1.970 210,531 -0.15(-7.08%)
Mar 11, 2022 2.210 2.220 2.100 2.120 115,072 -0.07(-3.20%)
Mar 10, 2022 2.140 2.220 2.100 2.190 116,080 +0.01(+0.46%)
Mar 09, 2022 2.090 2.200 2.050 2.180 179,905 +0.17(+8.46%)
Mar 08, 2022 2.000 2.090 1.900 2.010 201,442 +0.01(+0.50%)
Mar 07, 2022 1.990 2.020 1.871 2.000 565,984 +0.02(+1.01%)
Mar 04, 2022 2.010 2.059 1.960 1.980 211,559 -0.04(-1.74%)
Mar 03, 2022 2.220 2.240 2.010 2.015 206,668 -0.19(-8.41%)
Mar 02, 2022 2.080 2.270 2.040 2.200 269,154 +0.13(+6.28%)
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.