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

Performant Financial (NQ: PFMT )

3.170 +0.090 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 3.100 3.200 3.070 3.170 133,951 +0.09(+2.92%)
Nov 21, 2024 2.930 3.100 2.910 3.080 153,295 +0.16(+5.48%)
Nov 20, 2024 3.050 3.060 2.900 2.920 79,732 -0.12(-3.95%)
Nov 19, 2024 2.950 3.050 2.940 3.040 89,584 +0.06(+2.18%)
Nov 18, 2024 3.080 3.210 2.770 2.975 153,980 -0.12(-4.03%)
Nov 15, 2024 3.190 3.270 3.090 3.100 183,065 -0.09(-2.82%)
Nov 14, 2024 3.290 3.290 3.180 3.190 146,263 -0.09(-2.74%)
Nov 13, 2024 3.400 3.460 3.280 3.280 179,986 -0.09(-2.53%)
Nov 12, 2024 3.410 3.450 3.240 3.365 247,478 -0.06(-1.90%)
Nov 11, 2024 3.360 3.450 3.340 3.430 178,384 +0.08(+2.39%)
Nov 08, 2024 3.650 3.700 3.345 3.350 381,136 -0.29(-7.97%)
Nov 07, 2024 4.160 4.160 3.640 3.640 434,762 -0.64(-14.95%)
Nov 06, 2024 4.150 4.350 4.080 4.280 452,781 +0.28(+7.00%)
Nov 05, 2024 3.910 4.050 3.870 4.000 119,955 +0.08(+2.04%)
Nov 04, 2024 3.970 4.000 3.890 3.920 258,886 -0.04(-1.01%)
Nov 01, 2024 3.920 3.970 3.890 3.960 229,488 +0.07(+1.80%)
Oct 31, 2024 3.870 3.941 3.850 3.890 97,849 +0.03(+0.78%)
Oct 30, 2024 3.870 3.930 3.855 3.860 78,371 -0.02(-0.52%)
Oct 29, 2024 3.850 3.940 3.850 3.880 59,751 +0.01(+0.26%)
Oct 28, 2024 3.890 3.970 3.860 3.870 57,289 +0.01(+0.26%)
Oct 25, 2024 3.900 3.915 3.840 3.860 87,457 +0.00(+0.13%)
Oct 24, 2024 3.920 3.960 3.850 3.855 49,604 -0.02(-0.64%)
Oct 23, 2024 3.890 3.890 3.811 3.880 41,185 -0.02(-0.51%)
Oct 22, 2024 3.870 4.000 3.830 3.900 50,984 +0.03(+0.78%)
Oct 21, 2024 3.820 3.960 3.820 3.870 75,439 +0.05(+1.31%)
Oct 18, 2024 3.820 3.840 3.740 3.820 55,826 +0.00(+0.00%)
Oct 17, 2024 3.860 3.910 3.780 3.820 68,970 -0.03(-0.78%)
Oct 16, 2024 3.810 3.940 3.430 3.850 114,804 +0.09(+2.39%)
Oct 15, 2024 3.650 3.810 3.640 3.760 101,307 +0.10(+2.73%)
Oct 14, 2024 3.680 3.705 3.600 3.660 49,235 -0.02(-0.54%)
Oct 11, 2024 3.570 3.710 3.570 3.680 44,666 +0.10(+2.79%)
Oct 10, 2024 3.520 3.620 3.520 3.580 79,293 +0.01(+0.28%)
Oct 09, 2024 3.570 3.700 3.520 3.570 75,611 +0.04(+1.13%)
Oct 08, 2024 3.520 3.585 3.510 3.530 44,457 +0.04(+1.15%)
Oct 07, 2024 3.540 3.570 3.445 3.490 59,194 -0.07(-1.97%)
Oct 04, 2024 3.550 3.600 3.425 3.560 98,428 +0.08(+2.30%)
Oct 03, 2024 3.450 3.530 3.400 3.480 63,030 +0.01(+0.29%)
Oct 02, 2024 3.480 3.550 3.470 3.470 50,300 -0.07(-1.98%)
Oct 01, 2024 3.730 3.770 3.530 3.540 96,880 -0.20(-5.35%)
Sep 30, 2024 3.670 3.750 3.630 3.740 96,387 +0.04(+1.08%)
Sep 27, 2024 3.750 3.810 3.680 3.700 93,365 -0.03(-0.80%)
Sep 26, 2024 3.820 3.833 3.710 3.730 133,390 -0.02(-0.53%)
Sep 25, 2024 3.870 3.870 3.730 3.750 102,224 -0.12(-3.10%)
Sep 24, 2024 3.970 3.990 3.820 3.870 115,170 -0.09(-2.27%)
Sep 23, 2024 4.000 4.040 3.890 3.960 110,151 +0.02(+0.51%)
Sep 20, 2024 3.910 4.030 3.841 3.940 525,269 +0.02(+0.51%)
Sep 19, 2024 3.880 3.920 3.850 3.920 95,602 +0.15(+3.98%)
Sep 18, 2024 3.820 3.900 3.750 3.770 187,481 -0.06(-1.57%)
Sep 17, 2024 3.850 3.850 3.780 3.830 152,236 +0.02(+0.52%)
Sep 16, 2024 3.870 3.890 3.780 3.810 67,741 -0.04(-1.04%)
Sep 13, 2024 3.810 3.870 3.780 3.850 189,512 +0.05(+1.32%)
Sep 12, 2024 3.830 3.830 3.780 3.800 86,216 +0.02(+0.53%)
Sep 11, 2024 3.820 3.880 3.770 3.780 90,469 -0.05(-1.31%)
Sep 10, 2024 3.730 3.930 3.710 3.830 136,207 +0.08(+2.13%)
Sep 09, 2024 3.700 3.850 3.670 3.750 130,255 +0.08(+2.18%)
Sep 06, 2024 3.650 3.890 3.620 3.670 407,069 +0.07(+1.94%)
Sep 05, 2024 3.430 3.750 3.360 3.600 522,836 +0.18(+5.26%)
Sep 04, 2024 3.370 3.430 3.370 3.420 59,095 +0.02(+0.59%)
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.