Mail

PFMT - Performant Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2019	1.4300	1.4400	1.3800	1.3800	1.3800	14,400
May 20, 2019	1.6300	1.6400	1.3100	1.4000	1.4000	26,600
May 17, 2019	1.6600	1.6600	1.6400	1.6400	1.6400	3,700
May 16, 2019	1.7600	1.7600	1.6300	1.6300	1.6300	43,200
May 15, 2019	1.7500	1.8100	1.7500	1.7500	1.7500	4,900
May 14, 2019	1.6300	1.7200	1.6300	1.6900	1.6900	2,400
May 13, 2019	1.7400	1.7900	1.5900	1.6300	1.6300	35,700
May 10, 2019	1.8100	1.9000	1.6900	1.7400	1.7400	23,700
May 09, 2019	1.8200	1.8200	1.7000	1.7500	1.7500	2,900
May 08, 2019	1.7300	1.8100	1.7300	1.7700	1.7700	16,900
May 07, 2019	1.7500	1.8100	1.6900	1.7000	1.7000	11,600
May 06, 2019	1.7500	1.8800	1.7500	1.8100	1.8100	4,000
May 03, 2019	1.9600	2.0500	1.7000	1.8700	1.8700	41,600
May 02, 2019	2.0100	2.0700	1.8000	1.9900	1.9900	18,600
May 01, 2019	1.9700	2.0500	1.9700	2.0500	2.0500	11,200
Apr 30, 2019	2.0300	2.0400	1.9900	1.9900	1.9900	6,600
Apr 29, 2019	2.0000	2.0500	2.0000	2.0500	2.0500	1,400
Apr 26, 2019	2.0500	2.1000	1.9700	1.9700	1.9700	2,900
Apr 25, 2019	1.9200	2.0800	1.9100	2.0800	2.0800	2,800
Apr 24, 2019	2.0300	2.1300	1.8900	1.9000	1.9000	29,000
Apr 23, 2019	2.1100	2.1200	2.0100	2.0100	2.0100	79,700
Apr 22, 2019	2.1300	2.1400	2.1300	2.1400	2.1400	500
Apr 18, 2019	2.1400	2.1400	2.1400	2.1400	2.1400	300
Apr 17, 2019	2.0700	2.1600	2.0700	2.0700	2.0700	1,600
Apr 16, 2019	2.1300	2.1900	2.0300	2.0300	2.0300	1,800
Apr 15, 2019	2.0900	2.1900	2.0700	2.1200	2.1200	65,300
Apr 12, 2019	2.2500	2.2500	2.1600	2.1600	2.1600	5,400
Apr 11, 2019	2.1600	2.2500	2.0900	2.2500	2.2500	4,300
Apr 10, 2019	2.2100	2.2300	2.1400	2.1400	2.1400	6,000
Apr 09, 2019	2.1100	2.2500	2.1100	2.2200	2.2200	16,500
Apr 08, 2019	2.2900	2.2900	2.1000	2.1300	2.1300	6,300
Apr 05, 2019	2.1900	2.3000	2.1900	2.2400	2.2400	20,000
Apr 04, 2019	2.0900	2.1900	2.0900	2.1800	2.1800	1,200
Apr 03, 2019	2.1600	2.2100	2.0700	2.0700	2.0700	18,100
Apr 02, 2019	2.1500	2.2200	2.0800	2.1700	2.1700	15,100
Apr 01, 2019	2.0700	2.2200	2.0700	2.1200	2.1200	2,600
Mar 29, 2019	2.1300	2.2100	2.0700	2.0700	2.0700	354,200
Mar 28, 2019	2.1800	2.1800	2.0400	2.0900	2.0900	68,500
Mar 27, 2019	2.1500	2.2500	2.1500	2.1800	2.1800	29,900
Mar 26, 2019	2.0300	2.1000	2.0200	2.0800	2.0800	18,500
Mar 25, 2019	2.0700	2.0700	2.0300	2.0300	2.0300	1,800
Mar 22, 2019	2.1000	2.1000	2.0000	2.1000	2.1000	2,400
Mar 21, 2019	2.0000	2.0500	2.0000	2.0000	2.0000	18,000
Mar 20, 2019	2.0600	2.1000	1.9900	2.0000	2.0000	14,000
Mar 19, 2019	2.0000	2.0200	1.9500	1.9500	1.9500	5,700
Mar 18, 2019	1.9900	2.1200	1.9900	2.0300	2.0300	2,000
Mar 15, 2019	2.0100	2.1300	2.0000	2.0000	2.0000	17,300
Mar 14, 2019	1.9200	2.0300	1.9200	1.9500	1.9500	21,400
Mar 13, 2019	1.9900	1.9900	1.9200	1.9200	1.9200	3,600
Mar 12, 2019	2.0400	2.0900	1.9200	1.9200	1.9200	8,600
Mar 11, 2019	2.0400	2.1000	1.9200	1.9500	1.9500	19,100
Mar 08, 2019	2.1200	2.1400	1.9900	2.0000	2.0000	18,900
Mar 07, 2019	2.1700	2.4300	2.1000	2.1000	2.1000	8,500
Mar 06, 2019	2.2100	2.2600	2.2100	2.2600	2.2600	2,700
Mar 05, 2019	2.2100	2.5700	2.1700	2.1700	2.1700	12,800
Mar 04, 2019	2.2500	2.2500	2.1500	2.2400	2.2400	10,000
Mar 01, 2019	2.2800	2.2800	2.2000	2.2100	2.2100	3,400
Feb 28, 2019	2.4300	2.4300	2.2800	2.3000	2.3000	8,600
Feb 27, 2019	2.1800	2.3900	2.1800	2.3900	2.3900	7,900
Feb 26, 2019	2.2900	2.3400	2.1200	2.1800	2.1800	45,300
Feb 25, 2019	2.4000	2.5300	2.3400	2.3500	2.3500	3,000
Feb 22, 2019	2.4900	2.4900	2.3800	2.4400	2.4400	20,800
Feb 21, 2019	2.5100	2.5300	2.4500	2.5000	2.5000	16,500
Feb 20, 2019	2.5400	2.8600	2.4500	2.4600	2.4600	24,800
Feb 19, 2019	2.3500	2.7900	2.3500	2.5200	2.5200	58,200
Feb 15, 2019	2.1600	2.5500	2.1600	2.4200	2.4200	67,700
Feb 14, 2019	2.1600	2.2000	2.1000	2.1900	2.1900	13,700
Feb 13, 2019	2.2000	2.2000	2.1600	2.2000	2.2000	5,600
Feb 12, 2019	2.1300	2.2000	2.1300	2.1900	2.1900	2,500
Feb 11, 2019	2.1500	2.2000	2.1000	2.1200	2.1200	9,000
Feb 08, 2019	2.1900	2.2000	2.1300	2.1300	2.1300	11,600
Feb 07, 2019	2.1900	2.1900	2.1900	2.1900	2.1900	500
Feb 06, 2019	2.1900	2.2000	2.1000	2.1000	2.1000	2,100
Feb 05, 2019	2.0900	2.1800	2.0900	2.1400	2.1400	18,600
Feb 04, 2019	2.0900	2.2000	2.0900	2.0900	2.0900	39,300
Feb 01, 2019	2.1300	2.2000	2.1000	2.2000	2.2000	13,100
Jan 31, 2019	2.1300	2.1500	2.1200	2.1500	2.1500	2,000
Jan 30, 2019	2.0400	2.1300	2.0200	2.0900	2.0900	14,900
Jan 29, 2019	2.0500	2.0500	2.0500	2.0500	2.0500	3,800
Jan 28, 2019	2.0400	2.0500	2.0400	2.0500	2.0500	5,700
Jan 25, 2019	2.0200	2.0600	2.0200	2.0500	2.0500	23,900
Jan 24, 2019	2.0900	2.0900	2.0000	2.0000	2.0000	30,200
Jan 23, 2019	2.0200	2.1000	1.9800	2.1000	2.1000	51,000
Jan 22, 2019	1.9900	2.0000	1.9800	1.9800	1.9800	17,500
Jan 18, 2019	1.9900	2.0700	1.9800	1.9800	1.9800	18,300
Jan 17, 2019	1.8800	2.0000	1.8700	1.9700	1.9700	9,300
Jan 16, 2019	1.9600	2.0900	1.8700	1.8700	1.8700	32,300
Jan 15, 2019	1.7900	1.9900	1.7900	1.9900	1.9900	9,300
Jan 14, 2019	1.9400	1.9800	1.7400	1.7400	1.7400	5,500
Jan 11, 2019	1.9100	1.9900	1.7800	1.9900	1.9900	5,900
Jan 10, 2019	1.8300	1.9600	1.8300	1.9600	1.9600	3,300
Jan 09, 2019	1.8200	1.8600	1.8000	1.8600	1.8600	3,800
Jan 08, 2019	1.9500	2.0300	1.7900	1.7900	1.7900	9,400
Jan 07, 2019	1.9900	1.9900	1.8500	1.9500	1.9500	26,500
Jan 04, 2019	1.9300	1.9900	1.8600	1.9900	1.9900	15,700
Jan 03, 2019	1.8800	1.9000	1.8700	1.9000	1.9000	8,000
Jan 02, 2019	2.0100	2.0100	1.8500	1.9000	1.9000	133,200
Dec 31, 2018	1.4800	2.2500	1.3800	2.2500	2.2500	560,000
Dec 28, 2018	1.4600	1.5800	1.3800	1.5000	1.5000	632,300
Dec 27, 2018	1.4500	1.7000	1.4400	1.4500	1.4500	32,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...