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

Performant Financial (NQ: PFMT )

3.015 +0.045 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2021 1.090 1.180 1.023 1.070 605,800 -0.11(-9.32%)
Jan 28, 2021 0.9900 1.400 0.9800 1.180 4,090,738 +0.20(+20.40%)
Jan 27, 2021 1.111 1.123 0.9600 0.9801 1,010,876 -0.14(-12.49%)
Jan 26, 2021 1.100 1.160 1.060 1.120 943,889 -0.02(-1.75%)
Jan 25, 2021 1.200 1.220 1.080 1.140 961,610 -0.09(-7.32%)
Jan 22, 2021 1.260 1.280 1.220 1.230 399,900 -0.03(-2.38%)
Jan 21, 2021 1.310 1.320 1.230 1.260 491,904 -0.03(-2.33%)
Jan 20, 2021 1.310 1.450 1.260 1.290 2,011,279 +0.00(+0.00%)
Jan 19, 2021 1.170 1.340 1.170 1.290 1,213,419 +0.08(+6.61%)
Jan 15, 2021 1.350 1.350 1.150 1.210 657,700 -0.11(-8.33%)
Jan 14, 2021 1.300 1.360 1.270 1.320 737,465 +0.05(+3.94%)
Jan 13, 2021 1.370 1.380 1.250 1.270 808,938 -0.11(-7.97%)
Jan 12, 2021 1.130 1.400 1.080 1.380 3,307,573 +0.24(+21.05%)
Jan 11, 2021 0.9300 1.180 0.9300 1.140 2,059,406 +0.21(+22.58%)
Jan 08, 2021 0.9266 0.9500 0.9012 0.9300 191,400 +0.01(+1.09%)
Jan 07, 2021 0.9100 0.9500 0.8900 0.9200 136,831 +0.03(+3.35%)
Jan 06, 2021 0.9200 0.9689 0.8600 0.8902 294,880 -0.01(-1.08%)
Jan 05, 2021 0.9000 0.9318 0.8761 0.8999 158,029 -0.00(-0.11%)
Jan 04, 2021 0.8811 0.9050 0.8300 0.9009 117,479 +0.02(+2.26%)
Dec 31, 2020 0.8810 0.8810 0.8810 224,691 -0.01(-0.78%)
Dec 30, 2020 0.9000 0.9448 0.8734 0.8879 224,691 +0.06(+6.98%)
Dec 29, 2020 0.9000 0.9000 0.8200 0.8300 172,255 -0.07(-7.78%)
Dec 28, 2020 0.9600 0.9900 0.8500 0.9000 275,863 -0.06(-6.25%)
Dec 24, 2020 1.030 1.030 0.7650 0.9600 388,500 -0.04(-4.00%)
Dec 23, 2020 1.000 1.060 0.9700 1.000 425,275 +0.01(+1.01%)
Dec 22, 2020 0.8300 1.020 0.8300 0.9900 1,063,820 +0.17(+20.67%)
Dec 21, 2020 0.7750 0.8500 0.7650 0.8204 585,756 +0.07(+8.66%)
Dec 18, 2020 0.7457 0.8200 0.7457 0.7550 382,100 +0.01(+1.89%)
Dec 17, 2020 0.7672 0.7672 0.7409 0.7410 115,745 -0.00(-0.13%)
Dec 16, 2020 0.7500 0.7669 0.7320 0.7420 112,642 -0.02(-2.75%)
Dec 15, 2020 0.7600 0.7800 0.7350 0.7630 280,549 +0.02(+2.96%)
Dec 14, 2020 0.7500 0.7500 0.7211 0.7411 108,740 +0.00(+0.28%)
Dec 11, 2020 0.7314 0.7450 0.7301 0.7390 74,700 -0.00(-0.14%)
Dec 10, 2020 0.7420 0.7700 0.7209 0.7400 229,037 -0.00(-0.27%)
Dec 09, 2020 0.7652 0.7984 0.7401 0.7420 116,906 -0.00(-0.13%)
Dec 08, 2020 0.7599 0.7830 0.7300 0.7430 156,425 -0.02(-2.94%)
Dec 07, 2020 0.8000 0.8001 0.7510 0.7655 119,185 -0.01(-1.53%)
Dec 04, 2020 0.7900 0.8276 0.7500 0.7774 293,300 -0.01(-1.59%)
Dec 03, 2020 0.7700 0.7900 0.7500 0.7900 197,755 +0.03(+4.36%)
Dec 02, 2020 0.7584 0.7900 0.7300 0.7570 341,408 -0.00(-0.46%)
Dec 01, 2020 0.7810 0.8100 0.7500 0.7605 188,000 -0.02(-2.50%)
Nov 30, 2020 0.7900 0.8100 0.7700 0.7800 379,953 +0.01(+0.89%)
Nov 27, 2020 0.8089 0.8200 0.7650 0.7731 220,400 -0.05(-5.64%)
Nov 25, 2020 0.8200 0.8500 0.7700 0.8193 187,000 -0.00(-0.09%)
Nov 24, 2020 0.8600 0.8700 0.7500 0.8200 393,276 +0.00(+0.00%)
Nov 23, 2020 0.8800 0.8900 0.7800 0.8200 669,563 -0.06(-6.82%)
Nov 20, 2020 0.7550 0.8877 0.7550 0.8800 1,471,100 +0.12(+15.79%)
Nov 19, 2020 0.6700 0.8000 0.6500 0.7600 1,638,805 +0.11(+16.92%)
Nov 18, 2020 0.6200 0.6800 0.6000 0.6500 1,764,529 +0.03(+4.84%)
Nov 17, 2020 0.6800 0.6800 0.5800 0.6200 2,686,521 -0.04(-6.06%)
Nov 16, 2020 0.7300 0.7800 0.6600 0.6600 2,481,694 -0.04(-5.71%)
Nov 13, 2020 0.7640 0.7676 0.6980 0.7000 965,100 -0.07(-8.83%)
Nov 12, 2020 0.8161 0.8342 0.7600 0.7678 1,014,071 -0.07(-8.60%)
Nov 11, 2020 1.110 1.330 0.8300 0.8400 10,105,133 -0.10(-10.64%)
Nov 10, 2020 0.9800 1.020 0.9400 0.9400 267,891 -0.02(-2.43%)
Nov 09, 2020 1.020 1.060 0.9300 0.9634 218,866 -0.03(-3.46%)
Nov 06, 2020 1.000 1.070 0.9300 0.9979 192,500 -0.03(-3.12%)
Nov 05, 2020 1.030 1.120 0.9800 1.030 211,022 -0.02(-1.90%)
Nov 04, 2020 1.040 1.130 0.9800 1.050 912,008 +0.03(+2.94%)
Nov 03, 2020 1.070 1.150 1.000 1.020 178,383 -0.05(-4.67%)
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.