NasdaqGS - Delayed Quote USD

Performant Financial Corporation (PFMT)

2.5700 -0.0600 (-2.28%)
At close: April 19 at 4:00 PM EDT
2.5700 0.00 (0.00%)
After hours: April 19 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.5900 2.6600 2.4900 2.5700 2.5700 83,700
Apr 18, 2024 2.5800 2.6700 2.5500 2.6300 2.6300 196,000
Apr 17, 2024 2.5500 2.6200 2.5400 2.6100 2.6100 159,500
Apr 16, 2024 2.4200 2.5700 2.4200 2.5500 2.5500 172,200
Apr 15, 2024 2.4900 2.5300 2.4200 2.4800 2.4800 288,500
Apr 12, 2024 2.5800 2.6100 2.4500 2.4500 2.4500 178,500
Apr 11, 2024 2.4400 2.6400 2.4000 2.6200 2.6200 246,500
Apr 10, 2024 2.5600 2.6000 2.3800 2.4500 2.4500 381,500
Apr 9, 2024 2.7000 2.7600 2.6800 2.6800 2.6800 1,328,200
Apr 8, 2024 2.7400 2.7400 2.6800 2.6900 2.6900 1,006,500
Apr 5, 2024 2.7100 2.7400 2.7000 2.7200 2.7200 52,700
Apr 4, 2024 2.7900 2.7900 2.7100 2.7400 2.7400 321,800
Apr 3, 2024 2.7500 2.7800 2.7200 2.7400 2.7400 166,500
Apr 2, 2024 2.6300 2.7700 2.5800 2.7600 2.7600 205,300
Apr 1, 2024 2.9600 2.9600 2.6200 2.6600 2.6600 849,400
Mar 28, 2024 2.9000 3.0000 2.8900 2.9400 2.9400 706,600
Mar 27, 2024 2.8800 2.9300 2.8500 2.9100 2.9100 255,600
Mar 26, 2024 2.8900 2.8900 2.8200 2.8400 2.8400 60,300
Mar 25, 2024 2.8700 2.8900 2.8400 2.8600 2.8600 63,200
Mar 22, 2024 2.9000 2.9300 2.8300 2.8600 2.8600 108,100
Mar 21, 2024 2.9400 2.9400 2.8900 2.9000 2.9000 154,400
Mar 20, 2024 2.8800 2.9600 2.8600 2.9100 2.9100 154,900
Mar 19, 2024 2.9000 3.0000 2.8800 2.9000 2.9000 158,600
Mar 18, 2024 2.9000 2.9500 2.8600 2.9000 2.9000 763,900
Mar 15, 2024 2.8400 2.9200 2.8300 2.9100 2.9100 1,030,400
Mar 14, 2024 2.8600 2.9200 2.8400 2.8600 2.8600 184,700
Mar 13, 2024 3.0000 3.0000 2.8500 2.8900 2.8900 575,800
Mar 12, 2024 3.0500 3.0900 2.9900 3.0400 3.0400 211,200
Mar 11, 2024 3.0000 3.0800 2.9900 3.0500 3.0500 167,000
Mar 8, 2024 3.1400 3.2300 2.9700 3.0000 3.0000 207,200
Mar 7, 2024 3.0300 3.1400 3.0200 3.1300 3.1300 420,700
Mar 6, 2024 3.0000 3.0500 2.9400 3.0200 3.0200 175,300
Mar 5, 2024 3.0100 3.0400 2.8600 2.9700 2.9700 295,800
Mar 4, 2024 2.9500 3.0100 2.9300 3.0000 3.0000 149,100
Mar 1, 2024 2.9200 2.9500 2.8600 2.9400 2.9400 96,300
Feb 29, 2024 2.9400 2.9400 2.8600 2.9100 2.9100 98,800
Feb 28, 2024 2.8100 2.9300 2.8100 2.8800 2.8800 128,100
Feb 27, 2024 2.7600 2.8700 2.7100 2.8600 2.8600 58,800
Feb 26, 2024 2.7500 2.7900 2.7000 2.7600 2.7600 32,600
Feb 23, 2024 2.7400 2.7900 2.7200 2.7800 2.7800 66,900
Feb 22, 2024 2.6900 2.7400 2.6700 2.7300 2.7300 102,100
Feb 21, 2024 2.7800 2.8100 2.7000 2.7100 2.7100 119,100
Feb 20, 2024 2.8100 2.8400 2.7600 2.7900 2.7900 165,700
Feb 16, 2024 2.8200 2.9400 2.7800 2.8600 2.8600 154,200
Feb 15, 2024 2.7300 2.8600 2.6900 2.8200 2.8200 164,600
Feb 14, 2024 2.6300 2.7100 2.6300 2.6900 2.6900 90,500
Feb 13, 2024 2.8100 2.8700 2.6200 2.6200 2.6200 191,500
Feb 12, 2024 2.9000 2.9400 2.8600 2.9000 2.9000 130,900
Feb 9, 2024 2.8700 2.9000 2.7600 2.9000 2.9000 234,500
Feb 8, 2024 2.8400 2.9000 2.7500 2.8300 2.8300 249,300
Feb 7, 2024 2.8400 2.8900 2.8200 2.8400 2.8400 100,000
Feb 6, 2024 2.7900 2.8700 2.7500 2.8300 2.8300 107,800
Feb 5, 2024 2.9100 3.0200 2.8000 2.8100 2.8100 132,900
Feb 2, 2024 2.8600 3.0600 2.8600 2.9200 2.9200 330,200
Feb 1, 2024 2.8100 2.9600 2.8100 2.9100 2.9100 178,500
Jan 31, 2024 2.8400 2.9100 2.8000 2.8200 2.8200 115,000
Jan 30, 2024 2.8400 2.9000 2.7700 2.8400 2.8400 68,700
Jan 29, 2024 2.8200 2.9000 2.8100 2.8600 2.8600 85,800
Jan 26, 2024 2.8600 2.9300 2.8200 2.8300 2.8300 73,000
Jan 25, 2024 2.8600 2.8700 2.7800 2.8400 2.8400 121,500
Jan 24, 2024 2.8700 2.8900 2.7600 2.7900 2.7900 122,200
Jan 23, 2024 2.8600 2.9100 2.7500 2.8500 2.8500 183,300
Jan 22, 2024 2.7300 2.9000 2.7300 2.8100 2.8100 175,000
Jan 19, 2024 2.7200 2.7300 2.6200 2.7100 2.7100 235,700
Jan 18, 2024 2.7000 2.7100 2.6400 2.6900 2.6900 137,800
Jan 17, 2024 2.7100 2.7500 2.6500 2.6800 2.6800 81,900
Jan 16, 2024 2.8500 2.8500 2.7300 2.7400 2.7400 100,200
Jan 12, 2024 2.8400 2.8800 2.8100 2.8400 2.8400 108,500
Jan 11, 2024 2.7900 2.8200 2.7600 2.7800 2.7800 103,100
Jan 10, 2024 2.8100 2.8500 2.7500 2.8100 2.8100 172,000
Jan 9, 2024 2.8100 2.8700 2.7400 2.8300 2.8300 75,700
Jan 8, 2024 2.8400 2.9500 2.8100 2.8800 2.8800 85,500
Jan 5, 2024 2.8300 2.9000 2.8100 2.8200 2.8200 123,500
Jan 4, 2024 2.9000 2.9200 2.8200 2.8600 2.8600 145,900
Jan 3, 2024 3.0000 3.0300 2.8700 2.8700 2.8700 209,000
Jan 2, 2024 3.0800 3.1500 2.9800 3.0000 3.0000 477,200
Dec 29, 2023 3.2100 3.2300 3.1100 3.1300 3.1300 233,300
Dec 28, 2023 3.0500 3.2500 2.9500 3.1800 3.1800 338,700
Dec 27, 2023 3.1100 3.1500 3.0400 3.0700 3.0700 222,200
Dec 26, 2023 2.9400 3.1600 2.8800 3.1000 3.1000 242,300
Dec 22, 2023 2.8700 2.9500 2.8200 2.9200 2.9200 90,800
Dec 21, 2023 2.8400 2.8600 2.7600 2.8400 2.8400 98,900
Dec 20, 2023 2.8100 2.9000 2.7100 2.7900 2.7900 113,200
Dec 19, 2023 2.9000 2.9000 2.7800 2.8100 2.8100 125,000
Dec 18, 2023 2.8800 2.9300 2.8400 2.8600 2.8600 91,400
Dec 15, 2023 2.9300 2.9400 2.7700 2.9000 2.9000 454,600
Dec 14, 2023 2.9900 3.0000 2.8500 2.9000 2.9000 211,000
Dec 13, 2023 2.8100 2.9900 2.8100 2.9800 2.9800 130,900
Dec 12, 2023 2.8600 2.8600 2.7700 2.8300 2.8300 80,300
Dec 11, 2023 2.9300 2.9400 2.8400 2.8500 2.8500 69,700
Dec 8, 2023 2.8700 2.9700 2.8300 2.9100 2.9100 68,600
Dec 7, 2023 2.8500 2.9200 2.7800 2.9000 2.9000 129,300
Dec 6, 2023 2.9900 2.9900 2.8300 2.8700 2.8700 115,000
Dec 5, 2023 2.9900 3.0100 2.9300 2.9500 2.9500 110,800
Dec 4, 2023 3.0000 3.0300 2.9400 2.9900 2.9900 147,700
Dec 1, 2023 2.9800 3.0400 2.9400 3.0100 3.0100 362,300
Nov 30, 2023 2.8900 3.0000 2.8500 2.9900 2.9900 128,200
Nov 29, 2023 2.9300 2.9500 2.8300 2.8900 2.8900 91,600
Nov 28, 2023 2.9500 3.0000 2.8700 2.8900 2.8900 56,500
Nov 27, 2023 2.9600 3.0000 2.9400 2.9900 2.9900 182,400
Nov 24, 2023 2.9300 3.0000 2.9000 2.9600 2.9600 159,700
Nov 22, 2023 2.8700 3.0000 2.8600 2.9200 2.9200 86,600
Nov 21, 2023 2.8400 2.9200 2.8300 2.8800 2.8800 175,800
Nov 20, 2023 2.8200 2.9300 2.8200 2.9000 2.9000 114,100
Nov 17, 2023 2.8500 2.8800 2.7200 2.8600 2.8600 340,500
Nov 16, 2023 2.6500 2.8100 2.6300 2.7800 2.7800 149,500
Nov 15, 2023 2.7700 2.8400 2.6600 2.6700 2.6700 141,100
Nov 14, 2023 2.6700 2.8300 2.6700 2.7500 2.7500 270,600
Nov 13, 2023 2.6500 2.7500 2.5800 2.6100 2.6100 214,600
Nov 10, 2023 2.6100 2.7100 2.5900 2.6900 2.6900 219,300
Nov 9, 2023 2.6600 2.7500 2.5700 2.5700 2.5700 263,600
Nov 8, 2023 2.4300 2.7000 2.4300 2.6500 2.6500 564,800
Nov 7, 2023 2.3000 2.4200 2.2600 2.2600 2.2600 189,000
Nov 6, 2023 2.3500 2.4100 2.2800 2.3700 2.3700 164,300
Nov 3, 2023 2.3000 2.4100 2.2100 2.3800 2.3800 190,200
Nov 2, 2023 2.2400 2.3200 2.1400 2.2300 2.2300 152,100
Nov 1, 2023 2.3000 2.3500 2.1600 2.2100 2.2100 78,400
Oct 31, 2023 2.2100 2.3400 2.2100 2.3300 2.3300 77,300
Oct 30, 2023 2.2200 2.2200 2.1600 2.2000 2.2000 61,600
Oct 27, 2023 2.2400 2.3000 2.1800 2.2000 2.2000 76,900
Oct 26, 2023 2.1200 2.2900 2.1000 2.2100 2.2100 77,300
Oct 25, 2023 2.1300 2.1400 2.0000 2.1000 2.1000 201,900
Oct 24, 2023 2.1200 2.1900 2.1000 2.1500 2.1500 68,400
Oct 23, 2023 2.1200 2.2300 2.0800 2.0900 2.0900 69,100
Oct 20, 2023 2.1600 2.1700 2.1000 2.1200 2.1200 138,200
Oct 19, 2023 2.2000 2.2100 2.1000 2.1300 2.1300 92,200
Oct 18, 2023 2.3200 2.3400 2.2100 2.2300 2.2300 70,600
Oct 17, 2023 2.3100 2.4300 2.3100 2.3300 2.3300 163,300
Oct 16, 2023 2.3300 2.4400 2.3000 2.3500 2.3500 110,700
Oct 13, 2023 2.3400 2.3800 2.3000 2.3200 2.3200 63,600
Oct 12, 2023 2.3400 2.4400 2.3100 2.3400 2.3400 102,200
Oct 11, 2023 2.3100 2.3400 2.2500 2.3200 2.3200 128,000
Oct 10, 2023 2.3000 2.4200 2.2900 2.2900 2.2900 116,000
Oct 9, 2023 2.5800 2.5800 2.3100 2.3200 2.3200 100,300
Oct 6, 2023 2.4300 2.6300 2.4200 2.6100 2.6100 165,800
Oct 5, 2023 2.4000 2.5600 2.3700 2.4300 2.4300 653,300
Oct 4, 2023 2.2100 2.3100 2.1200 2.3000 2.3000 397,600
Oct 3, 2023 2.2600 2.2900 2.1700 2.1900 2.1900 110,700
Oct 2, 2023 2.2700 2.3300 2.2200 2.2600 2.2600 122,600
Sep 29, 2023 2.2400 2.3200 2.2000 2.2600 2.2600 266,200
Sep 28, 2023 2.3400 2.4000 2.2000 2.2100 2.2100 188,300
Sep 27, 2023 2.3100 2.3900 2.3000 2.3600 2.3600 133,300
Sep 26, 2023 2.3000 2.3400 2.2700 2.2800 2.2800 68,100
Sep 25, 2023 2.2400 2.3400 2.2400 2.3000 2.3000 70,100
Sep 22, 2023 2.2900 2.3300 2.2300 2.2700 2.2700 132,800
Sep 21, 2023 2.2700 2.3500 2.2300 2.2800 2.2800 125,300
Sep 20, 2023 2.3100 2.3500 2.2600 2.2800 2.2800 103,700
Sep 19, 2023 2.2800 2.3500 2.2700 2.3000 2.3000 89,600
Sep 18, 2023 2.3700 2.3700 2.2800 2.2800 2.2800 123,900
Sep 15, 2023 2.4400 2.4400 2.3500 2.3800 2.3800 427,200
Sep 14, 2023 2.3200 2.4500 2.3000 2.4200 2.4200 125,500
Sep 13, 2023 2.3600 2.3700 2.2800 2.2800 2.2800 84,600
Sep 12, 2023 2.3900 2.4400 2.3400 2.3700 2.3700 68,200
Sep 11, 2023 2.4700 2.5000 2.3400 2.3800 2.3800 72,300
Sep 8, 2023 2.3900 2.4600 2.3600 2.4300 2.4300 96,000
Sep 7, 2023 2.4700 2.5000 2.3900 2.4100 2.4100 195,700
Sep 6, 2023 2.5200 2.5900 2.4300 2.4700 2.4700 106,800
Sep 5, 2023 2.4100 2.5400 2.4000 2.5300 2.5300 99,100
Sep 1, 2023 2.3800 2.4600 2.3800 2.4400 2.4400 102,100
Aug 31, 2023 2.3600 2.3900 2.2900 2.3500 2.3500 171,800
Aug 30, 2023 2.2500 2.4100 2.1400 2.3600 2.3600 180,800
Aug 29, 2023 2.2500 2.3500 2.1500 2.3100 2.3100 139,300
Aug 28, 2023 2.3200 2.3200 2.2400 2.2600 2.2600 140,500
Aug 25, 2023 2.3200 2.3800 2.2700 2.3000 2.3000 129,100
Aug 24, 2023 2.3200 2.4100 2.2900 2.3100 2.3100 89,800
Aug 23, 2023 2.3500 2.4400 2.3300 2.3600 2.3600 131,700
Aug 22, 2023 2.4200 2.4400 2.3400 2.3700 2.3700 66,000
Aug 21, 2023 2.3100 2.4400 2.2900 2.4000 2.4000 172,900
Aug 18, 2023 2.3900 2.4600 2.2800 2.2900 2.2900 169,100
Aug 17, 2023 2.4600 2.5000 2.3700 2.3900 2.3900 135,700
Aug 16, 2023 2.5700 2.5800 2.4600 2.4600 2.4600 149,400
Aug 15, 2023 2.5700 2.6200 2.5500 2.5600 2.5600 79,200
Aug 14, 2023 2.6000 2.6500 2.5400 2.6000 2.6000 63,500
Aug 11, 2023 2.6300 2.6900 2.6100 2.6400 2.6400 87,100
Aug 10, 2023 2.6400 2.6900 2.5900 2.6300 2.6300 107,400
Aug 9, 2023 2.6000 2.7100 2.5100 2.6300 2.6300 101,200
Aug 8, 2023 2.6100 2.6700 2.5500 2.6500 2.6500 95,500
Aug 7, 2023 2.6300 2.7900 2.6000 2.6400 2.6400 151,700
Aug 4, 2023 2.6900 2.7300 2.6300 2.6500 2.6500 183,200
Aug 3, 2023 2.8800 2.9300 2.6500 2.6800 2.6800 208,600
Aug 2, 2023 2.9900 3.0500 2.8800 2.9200 2.9200 53,800
Aug 1, 2023 3.0500 3.1600 2.9600 3.0400 3.0400 281,300
Jul 31, 2023 2.8900 3.0900 2.8900 3.0700 3.0700 156,600
Jul 28, 2023 2.7600 2.9300 2.7300 2.9000 2.9000 96,300
Jul 27, 2023 2.8300 2.8600 2.7100 2.7300 2.7300 99,100
Jul 26, 2023 2.7900 2.8700 2.7600 2.8300 2.8300 61,500
Jul 25, 2023 2.8100 2.8200 2.7700 2.8000 2.8000 75,000
Jul 24, 2023 3.1800 3.1800 2.7600 2.8400 2.8400 161,500
Jul 21, 2023 2.9100 3.2100 2.9000 3.1700 3.1700 613,600
Jul 20, 2023 2.9400 2.9400 2.8400 2.8800 2.8800 241,400
Jul 19, 2023 2.8800 2.9100 2.8300 2.9000 2.9000 96,700
Jul 18, 2023 2.7400 2.9200 2.7400 2.8900 2.8900 119,300
Jul 17, 2023 2.6900 2.8000 2.6700 2.7500 2.7500 88,700
Jul 14, 2023 2.7900 2.7900 2.6500 2.6700 2.6700 110,100
Jul 13, 2023 2.6600 2.8100 2.5800 2.8000 2.8000 162,500
Jul 12, 2023 2.5500 2.7300 2.5500 2.6900 2.6900 150,100
Jul 11, 2023 2.5100 2.5800 2.4600 2.5200 2.5200 115,400
Jul 10, 2023 2.5500 2.6200 2.4800 2.5000 2.5000 119,400
Jul 7, 2023 2.5100 2.6500 2.4900 2.5700 2.5700 313,900
Jul 6, 2023 2.4500 2.5100 2.3600 2.5000 2.5000 202,700
Jul 5, 2023 2.6100 2.6500 2.4500 2.4600 2.4600 162,200
Jul 3, 2023 2.6800 2.7700 2.5900 2.6500 2.6500 74,900
Jun 30, 2023 2.8000 2.9000 2.6000 2.7000 2.7000 374,100
Jun 29, 2023 2.5200 2.9300 2.5100 2.8200 2.8200 1,431,000
Jun 28, 2023 2.6100 2.6200 2.5200 2.5400 2.5400 194,300
Jun 27, 2023 2.5200 2.7100 2.5200 2.6200 2.6200 195,300
Jun 26, 2023 3.0000 3.1100 2.4400 2.5200 2.5200 663,200
Jun 23, 2023 3.5200 3.5300 3.0100 3.0100 3.0100 7,104,500
Jun 22, 2023 3.5300 3.6100 3.4600 3.5200 3.5200 325,500
Jun 21, 2023 3.3500 3.6000 3.3500 3.5300 3.5300 366,000
Jun 20, 2023 3.2600 3.4900 3.2000 3.4200 3.4200 501,900
Jun 16, 2023 2.9500 3.3000 2.8900 3.2900 3.2900 886,900
Jun 15, 2023 2.8800 3.0000 2.8000 2.9500 2.9500 125,900
Jun 14, 2023 2.9200 3.0000 2.8500 2.8500 2.8500 113,200
Jun 13, 2023 2.8800 3.0600 2.8700 2.9600 2.9600 129,300
Jun 12, 2023 2.7600 2.9000 2.7400 2.8700 2.8700 89,400
Jun 9, 2023 2.7900 2.8500 2.7500 2.7600 2.7600 81,400
Jun 8, 2023 2.9900 2.9900 2.8100 2.8100 2.8100 84,100
Jun 7, 2023 2.8800 3.0800 2.8500 2.9900 2.9900 161,900
Jun 6, 2023 2.7800 2.9000 2.7300 2.8500 2.8500 62,200
Jun 5, 2023 2.8400 2.8900 2.6600 2.7800 2.7800 67,900
Jun 2, 2023 2.6300 2.9700 2.6200 2.8900 2.8900 348,300
Jun 1, 2023 2.3900 2.6800 2.3400 2.6100 2.6100 183,400
May 31, 2023 2.3200 2.4200 2.2500 2.3800 2.3800 72,800
May 30, 2023 2.2400 2.3800 2.2400 2.3300 2.3300 74,100
May 26, 2023 2.3000 2.3400 2.2400 2.2400 2.2400 76,900
May 25, 2023 2.3500 2.4000 2.2900 2.2900 2.2900 71,700
May 24, 2023 2.3000 2.4300 2.2800 2.3700 2.3700 100,400
May 23, 2023 2.2800 2.3700 2.2200 2.3100 2.3100 141,000
May 22, 2023 2.3500 2.4500 2.2200 2.2600 2.2600 281,300
May 19, 2023 2.3200 2.5000 2.2700 2.3300 2.3300 179,600
May 18, 2023 2.4700 2.4900 2.3400 2.3400 2.3400 203,700
May 17, 2023 2.5100 2.5300 2.4700 2.5000 2.5000 97,300
May 16, 2023 2.5500 2.6000 2.4900 2.5100 2.5100 60,700
May 15, 2023 2.3600 2.6000 2.3600 2.6000 2.6000 161,400
May 12, 2023 2.2400 2.3800 2.2400 2.3500 2.3500 238,300
May 11, 2023 2.6200 2.6200 2.2400 2.2600 2.2600 254,700
May 10, 2023 2.8400 2.8600 2.5100 2.5500 2.5500 280,400
May 9, 2023 2.9700 2.9900 2.8500 2.9300 2.9300 139,900
May 8, 2023 2.9100 3.0300 2.8500 3.0000 3.0000 130,600
May 5, 2023 2.9500 3.0200 2.8100 2.8700 2.8700 155,800
May 4, 2023 2.9700 2.9800 2.9000 2.9400 2.9400 82,300
May 3, 2023 3.1600 3.1900 2.9800 2.9800 2.9800 304,500
May 2, 2023 3.1800 3.2200 3.1100 3.1600 3.1600 75,100
May 1, 2023 3.2400 3.2500 3.1400 3.1900 3.1900 99,500
Apr 28, 2023 3.2000 3.2400 3.1600 3.2400 3.2400 91,900
Apr 27, 2023 3.1900 3.2200 3.1600 3.2000 3.2000 48,100
Apr 26, 2023 3.1100 3.2300 3.0900 3.1900 3.1900 77,600
Apr 25, 2023 3.2300 3.2700 3.0200 3.1100 3.1100 173,100
Apr 24, 2023 3.2800 3.2900 3.2000 3.2600 3.2600 100,100
Apr 21, 2023 3.2400 3.2700 3.1900 3.2500 3.2500 50,300
Apr 20, 2023 3.1900 3.2500 3.1700 3.2400 3.2400 59,700

Related Tickers

WHLM Wilhelmina International, Inc.
4.6500
-2.52%
 
SGRP SPAR Group, Inc.
1.7600
+1.15%
 
LZ LegalZoom.com, Inc.
11.73
-0.68%
 
CASS Cass Information Systems, Inc.
41.65
-4.65%
 
PMEC Primech Holdings Ltd.
0.6387
-1.74%
 
DLHC DLH Holdings Corp.
11.27
+2.08%
 
OMEX Odyssey Marine Exploration, Inc.
4.0200
+2.29%
 
FA First Advantage Corporation
15.32
+3.10%
 
LICN Lichen China Limited
1.0050
+5.91%
 
MMS Maximus, Inc.
81.44
+1.75%