Performant Financial (NQ: PFMT )

3.895 +0.035 (+0.91%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 3.500 3.610 3.380 3.400 211,510 -0.13(-3.68%)
Aug 30, 2024 3.540 3.570 3.440 3.530 93,990 +0.00(+0.00%)
Aug 29, 2024 3.500 3.580 3.440 3.530 108,785 +0.08(+2.32%)
Aug 28, 2024 3.410 3.490 3.370 3.450 118,487 -0.02(-0.58%)
Aug 27, 2024 3.480 3.515 3.370 3.470 119,213 -0.04(-1.14%)
Aug 26, 2024 3.620 3.625 3.460 3.510 274,203 -0.11(-3.04%)
Aug 23, 2024 3.480 3.680 3.480 3.620 158,190 +0.16(+4.62%)
Aug 22, 2024 3.460 3.500 3.450 3.460 77,785 -0.05(-1.42%)
Aug 21, 2024 3.450 3.530 3.390 3.510 45,906 +0.09(+2.63%)
Aug 20, 2024 3.540 3.569 3.300 3.420 129,741 -0.12(-3.39%)
Aug 19, 2024 3.540 3.565 3.450 3.540 112,826 +0.00(+0.00%)
Aug 16, 2024 3.540 3.550 3.480 3.540 87,411 -0.01(-0.28%)
Aug 15, 2024 3.630 3.630 3.510 3.550 216,035 +0.02(+0.57%)
Aug 14, 2024 3.650 3.660 3.510 3.530 300,192 -0.12(-3.29%)
Aug 13, 2024 3.620 3.670 3.570 3.650 149,051 +0.02(+0.55%)
Aug 12, 2024 3.650 3.670 3.590 3.630 144,092 -0.03(-0.82%)
Aug 09, 2024 3.630 3.660 3.560 3.660 115,259 +0.01(+0.27%)
Aug 08, 2024 3.370 3.740 3.370 3.650 151,981 +0.37(+11.28%)
Aug 07, 2024 3.390 3.430 3.230 3.280 165,895 -0.09(-2.67%)
Aug 06, 2024 3.390 3.444 3.330 3.370 85,325 -0.05(-1.46%)
Aug 05, 2024 3.330 3.430 3.241 3.420 214,942 -0.15(-4.07%)
Aug 02, 2024 3.450 3.570 3.352 3.565 202,924 -0.06(-1.52%)
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.