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

Performant Financial (NQ: PFMT )

3.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2015 3.410 3.420 3.350 3.400 174,585 -0.01(-0.29%)
Mar 30, 2015 3.340 3.430 3.320 3.410 223,624 +0.07(+2.10%)
Mar 27, 2015 3.360 3.390 3.280 3.340 102,440 -0.03(-0.89%)
Mar 26, 2015 3.510 3.590 3.350 3.370 101,675 -0.17(-4.80%)
Mar 25, 2015 3.670 3.680 3.510 3.540 146,802 -0.14(-3.80%)
Mar 24, 2015 3.600 3.680 3.590 3.680 139,437 +0.06(+1.66%)
Mar 23, 2015 3.580 3.640 3.520 3.620 143,327 +0.03(+0.84%)
Mar 20, 2015 3.610 3.650 3.505 3.590 238,360 -0.01(-0.28%)
Mar 19, 2015 3.590 3.620 3.540 3.600 100,978 +0.01(+0.28%)
Mar 18, 2015 3.550 3.700 3.350 3.590 110,993 +0.02(+0.56%)
Mar 17, 2015 3.610 3.640 3.465 3.570 141,212 -0.06(-1.65%)
Mar 16, 2015 3.760 3.780 3.630 3.630 201,886 -0.13(-3.46%)
Mar 13, 2015 3.870 3.988 3.750 3.760 176,622 -0.14(-3.59%)
Mar 12, 2015 3.930 4.010 3.790 3.900 301,463 +0.02(+0.52%)
Mar 11, 2015 4.060 4.070 3.855 3.880 319,103 -0.19(-4.67%)
Mar 10, 2015 4.170 4.250 4.030 4.070 348,814 -0.18(-4.24%)
Mar 09, 2015 4.220 4.298 4.170 4.250 353,000 +0.02(+0.47%)
Mar 06, 2015 4.200 4.330 4.160 4.230 363,943 -0.02(-0.47%)
Mar 05, 2015 4.430 4.478 4.170 4.250 620,831 +0.10(+2.41%)
Mar 04, 2015 4.360 4.410 4.040 4.150 493,066 -0.24(-5.47%)
Mar 03, 2015 4.710 4.710 4.390 4.390 818,209 -0.36(-7.58%)
Mar 02, 2015 5.230 5.230 4.640 4.750 556,018 -0.50(-9.52%)
Feb 27, 2015 5.460 5.590 5.170 5.250 1,111,278 -0.85(-13.93%)
Feb 26, 2015 6.010 6.100 5.970 6.100 72,705 +0.07(+1.16%)
Feb 25, 2015 6.030 6.060 6.000 6.030 65,072 -0.03(-0.50%)
Feb 24, 2015 6.020 6.060 5.970 6.060 42,805 +0.04(+0.66%)
Feb 23, 2015 5.910 6.020 5.820 6.020 112,850 +0.09(+1.52%)
Feb 20, 2015 6.020 6.020 5.840 5.930 89,554 -0.07(-1.17%)
Feb 19, 2015 5.970 6.070 5.970 6.000 82,288 +0.00(+0.00%)
Feb 18, 2015 5.980 6.030 5.940 6.000 158,985 -0.01(-0.17%)
Feb 17, 2015 6.010 6.046 5.900 6.010 107,068 -0.01(-0.17%)
Feb 13, 2015 6.020 6.020 6.020 6.020 308,400 -0.02(-0.33%)
Feb 12, 2015 5.940 6.050 5.780 6.040 255,428 +0.16(+2.72%)
Feb 11, 2015 5.760 5.938 5.620 5.880 139,960 +0.08(+1.38%)
Feb 10, 2015 5.850 6.100 5.735 5.800 554,208 +0.46(+8.61%)
Feb 09, 2015 5.390 5.570 5.300 5.340 140,760 -0.06(-1.11%)
Feb 06, 2015 5.380 5.490 5.250 5.400 219,413 +0.00(+0.00%)
Feb 05, 2015 5.190 5.450 5.180 5.400 277,924 +0.23(+4.45%)
Feb 04, 2015 5.060 5.220 4.975 5.170 216,456 +0.07(+1.37%)
Feb 03, 2015 5.070 5.230 5.000 5.100 267,041 +0.05(+0.99%)
Feb 02, 2015 4.920 5.070 4.780 5.050 473,863 +0.09(+1.81%)
Jan 30, 2015 4.810 5.090 4.730 4.960 2,269,075 +0.75(+17.81%)
Jan 29, 2015 5.000 5.039 3.650 4.210 4,802,965 -1.65(-28.16%)
Jan 28, 2015 5.910 5.930 5.810 5.860 112,100 -0.04(-0.68%)
Jan 27, 2015 5.850 6.010 5.850 5.900 70,276 -0.01(-0.17%)
Jan 26, 2015 5.900 6.010 5.830 5.910 69,044 +0.01(+0.17%)
Jan 23, 2015 5.870 5.950 5.860 5.900 66,288 +0.06(+1.03%)
Jan 22, 2015 5.690 5.930 5.690 5.840 167,324 +0.20(+3.55%)
Jan 21, 2015 5.570 5.730 5.500 5.640 149,012 +0.03(+0.53%)
Jan 20, 2015 5.780 5.800 5.580 5.610 88,255 -0.19(-3.28%)
Jan 16, 2015 5.700 5.860 5.700 5.800 143,236 +0.07(+1.22%)
Jan 15, 2015 5.870 5.880 5.650 5.730 213,480 -0.12(-2.05%)
Jan 14, 2015 5.910 5.990 5.780 5.850 97,403 -0.12(-2.01%)
Jan 13, 2015 6.050 6.150 5.840 5.970 77,893 -0.04(-0.67%)
Jan 12, 2015 6.210 6.210 5.950 6.010 129,901 -0.22(-3.53%)
Jan 09, 2015 6.340 6.340 6.050 6.230 76,902 -0.14(-2.20%)
Jan 08, 2015 6.270 6.370 6.270 6.370 56,527 +0.17(+2.74%)
Jan 07, 2015 6.180 6.330 6.040 6.200 240,881 +0.09(+1.47%)
Jan 06, 2015 6.260 6.260 5.940 6.110 521,854 -0.15(-2.40%)
Jan 05, 2015 6.580 6.620 6.240 6.260 145,029 -0.32(-4.86%)
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.