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

Perficient Inc (NQ: PRFT )

73.63 -0.13 (-0.18%)
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 (%)
Nov 30, 2005 8.740 8.830 8.500 8.720 169,086 -0.04(-0.46%)
Nov 29, 2005 8.880 8.900 8.570 8.760 249,784 -0.04(-0.45%)
Nov 28, 2005 8.140 8.910 8.100 8.800 799,067 +0.77(+9.59%)
Nov 25, 2005 8.000 8.080 8.000 8.030 18,780 +0.03(+0.37%)
Nov 23, 2005 8.200 8.200 7.950 8.000 96,775 -0.23(-2.79%)
Nov 22, 2005 8.120 8.230 7.970 8.230 75,816 +0.10(+1.23%)
Nov 21, 2005 8.000 8.130 7.920 8.130 65,384 +0.14(+1.75%)
Nov 18, 2005 7.870 8.000 7.810 7.990 69,064 +0.14(+1.78%)
Nov 17, 2005 7.650 7.850 7.580 7.850 50,552 +0.25(+3.29%)
Nov 16, 2005 7.650 7.701 7.290 7.600 91,357 -0.05(-0.65%)
Nov 15, 2005 7.770 7.840 7.650 7.650 44,743 -0.12(-1.54%)
Nov 14, 2005 7.930 7.940 7.720 7.770 63,226 -0.08(-1.02%)
Nov 11, 2005 8.000 8.090 7.820 7.850 133,495 -0.17(-2.12%)
Nov 10, 2005 7.940 8.050 7.800 8.020 129,559 +0.07(+0.88%)
Nov 09, 2005 7.750 7.970 7.750 7.950 94,223 +0.12(+1.53%)
Nov 08, 2005 8.080 8.080 7.800 7.830 167,303 -0.22(-2.73%)
Nov 07, 2005 8.270 8.490 7.990 8.050 687,528 -0.22(-2.66%)
Nov 04, 2005 8.120 8.300 8.090 8.270 190,996 +0.24(+2.99%)
Nov 03, 2005 7.770 8.100 7.680 8.030 259,812 +0.48(+6.36%)
Nov 02, 2005 7.630 7.720 7.210 7.550 159,075 -0.05(-0.66%)
Nov 01, 2005 7.890 7.900 7.570 7.600 66,423 -0.14(-1.81%)
Oct 31, 2005 7.450 7.866 7.450 7.740 25,538 +0.29(+3.89%)
Oct 28, 2005 7.520 7.630 7.150 7.450 114,325 -0.11(-1.46%)
Oct 27, 2005 8.020 8.150 7.500 7.560 112,389 -0.51(-6.32%)
Oct 26, 2005 8.125 8.300 8.070 8.070 89,210 -0.03(-0.37%)
Oct 25, 2005 7.990 8.400 7.880 8.100 212,441 +0.03(+0.37%)
Oct 24, 2005 7.980 8.090 7.900 8.070 37,944 +0.10(+1.25%)
Oct 21, 2005 7.990 7.990 7.800 7.970 44,951 +0.00(+0.00%)
Oct 20, 2005 7.930 7.970 7.774 7.970 53,839 +0.09(+1.14%)
Oct 19, 2005 8.070 8.090 7.620 7.880 61,808 -0.19(-2.35%)
Oct 18, 2005 8.200 8.290 7.960 8.070 130,118 -0.04(-0.49%)
Oct 17, 2005 7.830 8.390 7.830 8.110 395,608 +0.22(+2.79%)
Oct 14, 2005 7.750 7.950 7.700 7.890 38,195 +0.18(+2.33%)
Oct 13, 2005 7.510 7.710 7.510 7.710 33,665 +0.12(+1.58%)
Oct 12, 2005 7.340 7.660 7.340 7.590 77,940 +0.16(+2.15%)
Oct 11, 2005 7.400 7.440 7.060 7.430 29,122 +0.07(+0.95%)
Oct 10, 2005 7.250 7.440 7.250 7.360 20,548 +0.16(+2.22%)
Oct 07, 2005 7.440 7.520 7.160 7.200 29,265 -0.23(-3.10%)
Oct 06, 2005 7.560 7.560 7.350 7.430 82,930 -0.21(-2.75%)
Oct 05, 2005 7.960 8.000 7.310 7.640 118,419 -0.23(-2.92%)
Oct 04, 2005 8.090 8.160 7.720 7.870 52,829 -0.27(-3.32%)
Oct 03, 2005 8.130 8.230 7.830 8.140 50,632 -0.13(-1.57%)
Sep 30, 2005 8.210 8.300 8.100 8.270 57,195 +0.05(+0.61%)
Sep 29, 2005 8.250 8.330 8.000 8.220 142,376 +0.00(+0.00%)
Sep 28, 2005 7.980 8.280 7.900 8.220 151,916 +0.20(+2.49%)
Sep 27, 2005 8.050 8.110 7.910 8.020 90,705 -0.04(-0.50%)
Sep 26, 2005 7.890 8.150 7.810 8.060 159,936 +0.21(+2.68%)
Sep 23, 2005 7.850 7.890 7.800 7.850 50,206 +0.05(+0.64%)
Sep 22, 2005 7.800 7.890 7.770 7.800 100,214 -0.04(-0.45%)
Sep 21, 2005 7.650 7.890 7.650 7.835 86,602 +0.14(+1.89%)
Sep 20, 2005 7.720 7.800 7.690 7.690 44,308 -0.03(-0.39%)
Sep 19, 2005 7.820 7.820 7.500 7.720 66,910 -0.08(-1.03%)
Sep 16, 2005 7.880 7.880 7.650 7.800 73,548 -0.04(-0.51%)
Sep 15, 2005 7.930 7.940 7.550 7.840 123,863 -0.10(-1.26%)
Sep 14, 2005 7.920 7.980 7.830 7.940 92,500 +0.01(+0.13%)
Sep 13, 2005 7.800 7.950 7.720 7.930 96,488 +0.19(+2.45%)
Sep 12, 2005 7.600 7.830 7.520 7.740 172,702 +0.20(+2.65%)
Sep 09, 2005 7.370 7.570 7.370 7.540 72,432 +0.10(+1.34%)
Sep 08, 2005 7.270 7.470 7.240 7.440 76,276 +0.20(+2.76%)
Sep 07, 2005 7.030 7.300 6.980 7.240 76,278 +0.19(+2.70%)
Sep 06, 2005 7.080 7.080 6.780 7.050 41,350 +0.20(+2.92%)
Sep 02, 2005 6.900 7.140 6.790 6.850 84,809 +0.03(+0.44%)
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.