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 (%)
Jul 29, 2005 8.300 8.400 8.200 8.250 101,072 -0.10(-1.20%)
Jul 28, 2005 8.210 8.450 8.200 8.350 118,175 +0.14(+1.71%)
Jul 27, 2005 8.020 8.210 8.000 8.210 115,741 +0.22(+2.75%)
Jul 26, 2005 7.750 8.140 7.742 7.990 117,617 +0.24(+3.10%)
Jul 25, 2005 7.850 8.000 7.750 7.750 116,275 -0.15(-1.90%)
Jul 22, 2005 8.030 8.030 7.800 7.900 42,214 -0.10(-1.25%)
Jul 21, 2005 8.020 8.149 7.900 8.000 82,932 -0.01(-0.12%)
Jul 20, 2005 7.850 8.050 7.800 8.010 202,986 +0.13(+1.65%)
Jul 19, 2005 7.750 7.990 7.690 7.880 140,117 +0.18(+2.34%)
Jul 18, 2005 7.670 7.800 7.460 7.700 118,034 -0.03(-0.39%)
Jul 15, 2005 7.850 7.910 7.400 7.730 378,429 -0.06(-0.77%)
Jul 14, 2005 7.810 8.400 7.510 7.790 855,955 +0.00(+0.00%)
Jul 13, 2005 7.900 7.900 7.750 7.790 63,618 +0.02(+0.26%)
Jul 12, 2005 7.800 7.810 7.570 7.770 78,551 +0.01(+0.13%)
Jul 11, 2005 7.210 7.930 7.190 7.760 209,504 +0.48(+6.59%)
Jul 08, 2005 7.190 7.400 7.100 7.280 61,765 +0.13(+1.82%)
Jul 07, 2005 7.060 7.200 7.060 7.150 32,532 -0.04(-0.56%)
Jul 06, 2005 7.150 7.200 7.060 7.190 52,998 +0.06(+0.84%)
Jul 05, 2005 7.040 7.150 7.010 7.130 40,900 +0.05(+0.71%)
Jul 01, 2005 7.120 7.230 6.900 7.080 51,100 -0.03(-0.42%)
Jun 30, 2005 7.260 7.300 6.980 7.110 81,264 -0.18(-2.47%)
Jun 29, 2005 7.420 7.480 7.250 7.290 38,198 -0.11(-1.49%)
Jun 28, 2005 7.250 7.400 7.110 7.400 57,723 +0.24(+3.35%)
Jun 27, 2005 7.100 7.240 6.660 7.160 172,356 -0.04(-0.56%)
Jun 24, 2005 7.500 7.500 7.050 7.200 317,675 -0.34(-4.51%)
Jun 23, 2005 7.550 7.660 7.470 7.540 85,388 -0.06(-0.79%)
Jun 22, 2005 7.800 7.800 7.490 7.600 76,864 -0.07(-0.91%)
Jun 21, 2005 7.550 7.750 7.500 7.670 34,013 +0.07(+0.92%)
Jun 20, 2005 7.980 7.990 7.390 7.600 154,688 -0.39(-4.88%)
Jun 17, 2005 8.060 8.060 7.890 7.990 162,401 +0.11(+1.40%)
Jun 16, 2005 7.650 7.880 7.590 7.880 82,553 +0.25(+3.28%)
Jun 15, 2005 7.620 7.650 7.400 7.630 135,513 +0.04(+0.53%)
Jun 14, 2005 7.750 7.750 7.550 7.590 74,622 -0.02(-0.26%)
Jun 13, 2005 7.820 7.820 7.340 7.610 197,218 +0.16(+2.15%)
Jun 10, 2005 7.450 7.490 7.300 7.450 219,968 +0.26(+3.62%)
Jun 09, 2005 6.990 7.230 6.980 7.190 93,320 +0.12(+1.70%)
Jun 08, 2005 7.090 7.150 7.000 7.070 45,950 -0.01(-0.14%)
Jun 07, 2005 7.230 7.250 6.990 7.080 86,752 -0.15(-2.07%)
Jun 06, 2005 7.070 7.250 6.900 7.230 75,759 +0.16(+2.26%)
Jun 03, 2005 7.140 7.270 6.890 7.070 85,420 -0.25(-3.42%)
Jun 02, 2005 7.250 7.350 7.050 7.320 106,237 +0.07(+0.97%)
Jun 01, 2005 7.090 7.250 7.070 7.250 124,435 +0.16(+2.26%)
May 31, 2005 6.700 7.100 6.674 7.090 119,578 +0.32(+4.73%)
May 27, 2005 6.600 6.790 6.440 6.770 102,578 +0.23(+3.52%)
May 26, 2005 6.320 6.650 6.200 6.540 127,694 +0.34(+5.48%)
May 25, 2005 6.110 6.370 6.100 6.200 74,900 +0.12(+1.97%)
May 24, 2005 6.000 6.180 5.980 6.080 82,600 +0.02(+0.33%)
May 23, 2005 5.730 6.100 5.680 6.060 194,524 +0.33(+5.76%)
May 20, 2005 5.550 5.750 5.510 5.730 132,539 +0.18(+3.24%)
May 19, 2005 5.250 5.590 5.250 5.550 195,853 +0.25(+4.72%)
May 18, 2005 5.450 5.590 5.280 5.300 243,400 -0.03(-0.56%)
May 17, 2005 5.700 5.810 5.120 5.330 450,576 -0.37(-6.49%)
May 16, 2005 5.880 6.280 5.700 5.700 284,093 -0.23(-3.88%)
May 13, 2005 6.220 6.300 5.800 5.930 164,924 -0.17(-2.79%)
May 12, 2005 6.370 6.680 6.070 6.100 125,577 -0.30(-4.69%)
May 11, 2005 6.510 6.700 6.250 6.400 148,610 -0.20(-3.03%)
May 10, 2005 6.700 6.740 6.500 6.600 252,061 +0.05(+0.76%)
May 09, 2005 6.710 6.920 6.450 6.550 190,647 -0.18(-2.67%)
May 06, 2005 7.300 7.300 6.670 6.730 394,892 -0.52(-7.17%)
May 05, 2005 7.010 7.310 6.850 7.250 230,131 +0.20(+2.84%)
May 04, 2005 7.100 7.230 6.510 7.050 276,873 +0.34(+5.07%)
May 03, 2005 6.090 7.200 6.090 6.710 573,066 +0.63(+10.36%)
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.