Skip to main content

Performant Financial (NQ: PFMT )

3.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.