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

Performant Financial (NQ: PFMT )

3.090 +0.080 (+2.66%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 12, 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, 2013 10.80 11.13 10.67 11.03 463,685 +0.13(+1.19%)
May 30, 2013 10.80 10.94 10.66 10.90 244,127 +0.08(+0.74%)
May 29, 2013 10.83 10.97 10.64 10.82 313,104 -0.08(-0.73%)
May 28, 2013 10.56 10.93 10.56 10.90 348,659 +0.40(+3.81%)
May 24, 2013 10.19 10.52 10.15 10.50 0 +0.23(+2.24%)
May 23, 2013 10.23 10.29 9.950 10.27 0 -0.03(-0.29%)
May 22, 2013 10.01 10.40 10.01 10.30 0 +0.20(+1.98%)
May 21, 2013 9.900 10.17 9.850 10.10 0 +0.17(+1.71%)
May 20, 2013 9.800 10.00 9.700 9.930 0 +0.13(+1.33%)
May 17, 2013 9.750 9.930 9.700 9.800 0 +0.05(+0.51%)
May 16, 2013 9.300 9.810 9.290 9.750 218,399 +0.31(+3.28%)
May 15, 2013 9.550 9.640 9.360 9.440 0 +0.09(+0.96%)
May 13, 2013 9.760 9.794 9.245 9.350 0 -0.43(-4.40%)
May 10, 2013 9.850 10.18 9.725 9.780 0 +0.23(+2.41%)
May 09, 2013 10.15 10.15 9.530 9.550 0 -0.61(-6.00%)
May 08, 2013 10.17 10.21 10.09 10.16 0 -0.05(-0.49%)
May 07, 2013 10.35 10.40 10.19 10.21 0 -0.09(-0.87%)
May 06, 2013 10.32 10.55 10.21 10.30 0 +0.06(+0.59%)
May 03, 2013 10.01 10.32 9.920 10.24 0 +0.32(+3.23%)
May 02, 2013 9.890 10.03 9.630 9.920 0 +0.12(+1.22%)
May 01, 2013 9.890 10.00 9.520 9.800 0 +0.07(+0.72%)
Apr 30, 2013 10.47 10.47 9.700 9.730 0 -0.80(-7.60%)
Apr 29, 2013 10.75 10.75 10.51 10.53 484,859 -0.03(-0.28%)
Apr 26, 2013 10.94 10.94 10.50 10.56 971,522 -0.45(-4.09%)
Apr 25, 2013 11.41 11.48 10.95 11.01 612,600 -0.37(-3.25%)
Apr 24, 2013 11.59 11.60 11.30 11.38 156,952 -0.24(-2.07%)
Apr 23, 2013 11.65 11.65 11.42 11.62 224,783 +0.04(+0.35%)
Apr 22, 2013 11.28 11.74 11.25 11.58 1,068,505 +0.38(+3.39%)
Apr 19, 2013 12.07 12.08 11.17 11.20 5,026,752 -1.00(-8.20%)
Apr 18, 2013 12.38 12.71 12.05 12.20 452,425 -0.12(-0.97%)
Apr 17, 2013 11.66 12.37 11.43 12.32 396,421 -0.15(-1.20%)
Apr 16, 2013 12.35 12.79 12.35 12.47 67,521 +0.22(+1.80%)
Apr 15, 2013 12.53 12.54 11.93 12.25 195,033 -0.35(-2.78%)
Apr 12, 2013 12.65 12.69 12.57 12.60 45,660 -0.10(-0.79%)
Apr 11, 2013 13.26 13.26 12.57 12.70 284,930 -0.45(-3.42%)
Apr 10, 2013 12.84 13.16 12.68 13.15 155,402 +0.26(+2.02%)
Apr 09, 2013 12.54 13.16 12.40 12.89 339,688 +0.34(+2.71%)
Apr 08, 2013 12.30 12.61 12.19 12.55 166,262 +0.25(+2.03%)
Apr 05, 2013 12.14 12.44 12.06 12.30 99,366 -0.01(-0.08%)
Apr 04, 2013 12.43 12.43 12.13 12.31 132,130 -0.14(-1.12%)
Apr 03, 2013 12.59 12.62 12.30 12.45 119,599 -0.15(-1.19%)
Apr 02, 2013 12.08 12.80 11.95 12.60 190,959 +0.56(+4.65%)
Apr 01, 2013 12.23 12.35 11.96 12.04 147,321 -0.24(-1.95%)
Mar 28, 2013 12.51 12.51 12.17 12.28 123,346 -0.18(-1.44%)
Mar 27, 2013 12.79 12.81 12.37 12.46 86,480 -0.42(-3.26%)
Mar 26, 2013 12.88 12.93 12.76 12.88 61,432 +0.03(+0.23%)
Mar 25, 2013 12.77 12.98 12.71 12.85 131,696 +0.07(+0.55%)
Mar 22, 2013 12.71 12.80 12.58 12.78 52,592 +0.07(+0.55%)
Mar 21, 2013 12.97 12.97 12.68 12.71 54,433 -0.29(-2.23%)
Mar 20, 2013 12.76 13.06 12.58 13.00 198,814 +0.24(+1.88%)
Mar 19, 2013 13.18 13.22 12.72 12.76 246,905 -0.48(-3.63%)
Mar 18, 2013 13.22 13.24 12.86 13.24 181,537 -0.09(-0.68%)
Mar 15, 2013 13.42 13.42 13.22 13.33 212,475 -0.06(-0.45%)
Mar 14, 2013 13.65 13.66 13.20 13.39 292,256 -0.24(-1.76%)
Mar 13, 2013 13.72 13.80 13.47 13.63 277,925 -0.20(-1.45%)
Mar 12, 2013 13.49 13.85 13.32 13.83 200,515 +0.36(+2.67%)
Mar 11, 2013 13.41 13.54 13.39 13.47 83,626 +0.01(+0.07%)
Mar 08, 2013 13.57 13.57 12.88 13.46 235,391 -0.09(-0.66%)
Mar 07, 2013 13.34 13.59 13.02 13.55 112,914 -0.04(-0.29%)
Mar 06, 2013 13.52 13.83 13.00 13.59 208,019 +0.14(+1.04%)
Mar 05, 2013 13.97 13.98 13.16 13.45 606,768 -0.57(-4.07%)
Mar 04, 2013 13.39 14.09 13.01 14.02 259,739 +0.65(+4.86%)
Mar 01, 2013 13.00 13.50 12.83 13.37 695,933 +0.12(+0.91%)
Feb 28, 2013 12.82 13.31 12.82 13.25 349,489 +0.00(+0.00%)
Feb 27, 2013 13.01 13.39 12.93 13.25 232,615 +0.29(+2.24%)
Feb 26, 2013 12.88 13.15 12.75 12.96 179,911 -0.06(-0.46%)
Feb 22, 2013 12.97 13.16 12.74 13.02 339,360 +0.07(+0.54%)
Feb 21, 2013 12.72 13.00 12.50 12.95 131,400 +0.17(+1.33%)
Feb 20, 2013 12.96 12.96 12.62 12.78 111,517 -0.12(-0.93%)
Feb 19, 2013 12.80 13.09 12.62 12.90 134,127 +0.09(+0.70%)
Feb 15, 2013 12.96 12.96 12.61 12.81 131,671 -0.07(-0.54%)
Feb 14, 2013 13.05 13.25 12.86 12.88 115,083 -0.16(-1.23%)
Feb 13, 2013 13.05 13.28 12.88 13.04 325,330 +0.04(+0.31%)
Feb 12, 2013 12.97 13.11 12.64 13.00 254,915 +0.01(+0.08%)
Feb 11, 2013 13.26 13.36 12.70 12.99 143,638 -0.29(-2.18%)
Feb 08, 2013 13.22 13.37 12.90 13.28 201,505 +0.04(+0.30%)
Feb 07, 2013 12.93 13.33 12.91 13.24 265,501 +0.29(+2.24%)
Feb 06, 2013 12.60 13.11 12.53 12.95 154,297 +0.34(+2.70%)
Feb 04, 2013 12.85 12.85 12.46 12.61 178,454 -0.29(-2.25%)
Feb 01, 2013 12.89 13.00 12.60 12.90 360,434 +0.20(+1.57%)
Jan 31, 2013 11.40 13.18 11.35 12.70 4,059,850 +1.68(+15.25%)
Jan 30, 2013 10.95 11.25 10.69 11.02 468,448 -0.04(-0.36%)
Jan 29, 2013 11.08 11.08 10.78 11.06 113,903 -0.11(-0.98%)
Jan 28, 2013 11.32 11.36 10.81 11.17 83,903 -0.17(-1.50%)
Jan 25, 2013 11.41 11.70 10.93 11.34 192,976 -0.05(-0.44%)
Jan 24, 2013 11.05 11.43 10.95 11.39 126,947 +0.33(+2.98%)
Jan 23, 2013 10.95 11.14 10.90 11.06 122,008 +0.15(+1.37%)
Jan 22, 2013 11.19 11.19 10.68 10.91 80,939 -0.41(-3.62%)
Jan 18, 2013 11.26 11.70 11.14 11.32 184,916 +0.01(+0.09%)
Jan 17, 2013 11.27 11.48 11.03 11.31 42,566 +0.15(+1.34%)
Jan 16, 2013 11.09 11.24 11.00 11.16 17,102 +0.03(+0.27%)
Jan 15, 2013 11.05 11.22 11.00 11.13 103,680 +0.04(+0.36%)
Jan 14, 2013 11.00 11.28 10.94 11.09 34,420 +0.08(+0.73%)
Jan 11, 2013 11.01 11.06 10.80 11.01 97,802 +0.03(+0.27%)
Jan 10, 2013 11.13 11.17 10.80 10.98 54,795 -0.10(-0.90%)
Jan 09, 2013 10.81 11.14 10.77 11.08 124,938 +0.31(+2.88%)
Jan 08, 2013 10.77 10.86 10.57 10.77 35,083 +0.08(+0.75%)
Jan 07, 2013 10.18 10.73 10.18 10.69 46,098 +0.41(+3.99%)
Jan 04, 2013 10.47 10.47 10.05 10.28 87,774 -0.18(-1.72%)
Jan 03, 2013 10.49 10.50 10.18 10.46 50,381 +0.00(+0.00%)
Jan 02, 2013 10.23 10.50 10.02 10.46 136,237 +0.33(+3.26%)
Dec 31, 2012 10.08 10.37 9.990 10.13 145,701 +0.13(+1.30%)
Dec 28, 2012 9.840 10.01 9.740 10.00 45,947 +0.11(+1.11%)
Dec 27, 2012 10.29 10.37 9.700 9.890 80,288 -0.41(-3.98%)
Dec 26, 2012 9.890 10.57 9.720 10.30 67,748 +0.42(+4.25%)
Dec 24, 2012 9.950 9.989 9.045 9.880 15,319 -0.07(-0.70%)
Dec 21, 2012 9.500 10.00 9.365 9.950 229,889 +0.45(+4.74%)
Dec 20, 2012 9.240 9.550 9.040 9.500 50,848 +0.24(+2.59%)
Dec 19, 2012 9.360 9.463 8.980 9.260 383,679 +0.06(+0.65%)
Dec 18, 2012 9.050 9.260 8.730 9.200 128,081 +0.15(+1.66%)
Dec 17, 2012 8.980 9.136 8.830 9.050 211,009 +0.10(+1.12%)
Dec 14, 2012 8.600 9.000 8.490 8.950 71,364 +0.31(+3.59%)
Dec 13, 2012 8.620 8.750 8.560 8.640 69,254 -0.03(-0.35%)
Dec 12, 2012 8.720 8.790 8.590 8.670 71,750 -0.02(-0.23%)
Dec 11, 2012 8.450 8.705 8.300 8.690 86,049 +0.30(+3.58%)
Dec 10, 2012 8.480 8.500 8.180 8.390 112,462 -0.10(-1.18%)
Dec 07, 2012 8.780 8.840 8.240 8.490 90,819 -0.30(-3.41%)
Dec 06, 2012 9.030 9.170 8.750 8.790 37,174 -0.26(-2.87%)
Dec 05, 2012 9.460 9.500 9.000 9.050 195,195 -0.43(-4.54%)
Dec 04, 2012 9.730 9.750 9.070 9.480 163,775 -0.18(-1.86%)
Nov 30, 2012 9.680 9.800 9.450 9.660 135,492 +0.02(+0.21%)
Nov 29, 2012 8.940 9.700 8.850 9.640 161,408 +0.80(+9.05%)
Nov 28, 2012 7.800 8.860 7.730 8.840 542,847 +0.97(+12.33%)
Nov 27, 2012 7.950 7.970 7.550 7.870 139,443 -0.05(-0.63%)
Nov 26, 2012 7.820 8.000 7.690 7.920 120,371 +0.08(+1.02%)
Nov 23, 2012 8.130 8.170 7.690 7.840 146,986 -0.30(-3.69%)
Nov 21, 2012 8.140 8.390 8.060 8.140 171,035 -0.01(-0.12%)
Nov 20, 2012 8.480 8.599 8.010 8.150 134,923 -0.40(-4.68%)
Nov 19, 2012 8.700 8.880 8.480 8.550 55,372 -0.13(-1.50%)
Nov 16, 2012 8.300 8.880 8.020 8.680 186,199 +0.36(+4.33%)
Nov 15, 2012 8.000 8.690 8.000 8.320 173,220 +0.36(+4.52%)
Nov 14, 2012 8.520 8.770 7.920 7.960 173,172 -0.49(-5.80%)
Nov 13, 2012 8.830 8.830 8.330 8.450 218,312 -0.42(-4.74%)
Nov 12, 2012 9.610 9.820 8.760 8.870 109,446 -0.79(-8.18%)
Nov 09, 2012 9.560 9.965 9.560 9.660 65,007 +0.09(+0.94%)
Nov 08, 2012 10.20 10.20 9.560 9.570 64,968 -0.63(-6.18%)
Nov 07, 2012 10.15 10.27 9.910 10.20 87,114 -0.10(-0.97%)
Nov 06, 2012 9.680 10.32 9.620 10.30 417,412 +0.80(+8.42%)
Nov 05, 2012 9.660 9.980 9.240 9.500 98,667 -0.16(-1.66%)
Nov 02, 2012 10.00 10.03 9.190 9.660 192,559 -0.27(-2.72%)
Nov 01, 2012 9.910 10.08 9.800 9.930 63,018 +0.06(+0.61%)
Oct 31, 2012 9.970 10.92 9.600 9.870 143,639 -0.09(-0.90%)
Oct 26, 2012 10.17 9.960 9.960 9.960 114,200 -0.18(-1.78%)
Oct 25, 2012 9.990 10.25 9.970 10.14 18,226 +0.20(+2.01%)
Oct 24, 2012 10.28 10.56 9.930 9.940 90,450 -0.50(-4.79%)
Oct 23, 2012 10.99 11.00 10.38 10.44 88,404 -0.93(-8.18%)
Oct 19, 2012 11.51 11.55 11.14 11.37 180,380 -0.25(-2.15%)
Oct 18, 2012 11.64 11.84 11.49 11.62 253,072 -0.13(-1.11%)
Oct 17, 2012 11.56 11.78 11.50 11.75 38,212 +0.10(+0.86%)
Oct 16, 2012 11.08 11.79 10.98 11.65 107,444 +0.62(+5.62%)
Oct 15, 2012 10.86 11.13 10.85 11.03 96,892 +0.15(+1.38%)
Oct 12, 2012 10.48 10.93 10.41 10.88 73,791 +0.28(+2.64%)
Oct 11, 2012 10.66 10.66 10.11 10.60 52,290 -0.01(-0.09%)
Oct 10, 2012 10.54 10.68 10.50 10.61 34,229 -0.11(-1.03%)
Oct 09, 2012 10.70 10.76 10.50 10.72 44,333 +0.02(+0.19%)
Oct 08, 2012 10.73 10.88 10.50 10.70 60,128 -0.08(-0.74%)
Oct 05, 2012 10.84 10.96 10.54 10.78 93,794 -0.06(-0.55%)
Oct 04, 2012 10.88 10.89 10.50 10.84 109,734 -0.03(-0.28%)
Oct 03, 2012 10.91 10.97 10.71 10.87 54,701 +0.01(+0.09%)
Oct 02, 2012 11.02 11.06 10.57 10.86 83,498 -0.09(-0.82%)
Oct 01, 2012 10.74 11.04 10.50 10.95 228,853 +0.22(+2.05%)
Sep 28, 2012 10.32 10.80 10.13 10.73 1,527,120 +0.36(+3.47%)
Sep 27, 2012 10.52 10.59 10.03 10.37 132,578 -0.08(-0.77%)
Sep 26, 2012 10.10 10.45 10.10 10.45 114,780 +0.39(+3.88%)
Sep 25, 2012 9.930 10.48 9.930 10.06 238,824 +0.19(+1.93%)
Sep 24, 2012 10.75 10.75 9.709 9.870 705,234 -0.89(-8.27%)
Sep 21, 2012 10.86 10.96 10.71 10.76 221,594 -0.08(-0.74%)
Sep 20, 2012 11.36 11.36 10.70 10.84 280,287 -0.61(-5.33%)
Sep 19, 2012 11.82 11.89 11.41 11.45 277,727 -0.44(-3.70%)
Sep 18, 2012 11.71 11.94 11.30 11.89 85,290 +0.23(+1.97%)
Sep 17, 2012 11.72 12.12 11.37 11.66 132,422 -0.06(-0.51%)
Sep 14, 2012 11.96 12.13 11.65 11.72 74,395 -0.16(-1.35%)
Sep 13, 2012 11.45 12.18 11.32 11.88 211,746 +0.34(+2.95%)
Sep 12, 2012 11.26 11.56 11.10 11.54 118,095 +0.26(+2.30%)
Sep 11, 2012 10.99 11.35 10.90 11.28 348,482 +0.26(+2.36%)
Sep 10, 2012 11.14 11.14 10.93 11.02 161,641 -0.20(-1.78%)
Sep 07, 2012 11.17 11.30 10.90 11.22 103,208 -0.06(-0.53%)
Sep 06, 2012 11.23 11.50 11.15 11.28 113,128 +0.15(+1.35%)
Sep 05, 2012 11.11 11.88 10.70 11.13 226,606 +0.21(+1.92%)
Sep 04, 2012 11.15 11.25 10.65 10.92 463,679 +0.07(+0.65%)
Aug 31, 2012 10.80 11.15 10.68 10.85 69,530 -0.12(-1.09%)
Aug 30, 2012 10.79 11.15 10.58 10.97 303,162 +0.19(+1.76%)
Aug 29, 2012 11.02 11.02 10.50 10.78 167,519 +0.38(+3.65%)
Aug 27, 2012 10.40 10.50 10.21 10.40 59,376 +0.08(+0.78%)
Aug 24, 2012 10.15 10.40 10.12 10.32 94,836 +0.20(+1.98%)
Aug 23, 2012 10.28 10.33 10.10 10.12 136,935 -0.10(-0.98%)
Aug 22, 2012 10.51 10.66 10.05 10.22 93,505 -0.33(-3.13%)
Aug 21, 2012 10.64 10.85 10.48 10.55 108,798 -0.05(-0.47%)
Aug 20, 2012 10.91 10.95 10.49 10.60 149,668 -0.35(-3.20%)
Aug 17, 2012 10.30 11.35 10.25 10.95 269,246 +0.51(+4.89%)
Aug 16, 2012 10.60 10.63 10.29 10.44 159,846 -0.08(-0.76%)
Aug 15, 2012 10.28 10.85 10.15 10.52 264,637 +0.31(+3.04%)
Aug 14, 2012 10.07 10.40 10.00 10.21 522,205 +0.05(+0.49%)
Aug 13, 2012 10.44 10.80 10.16 10.16 581,140 -0.44(-4.15%)
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.