PFMT - Performant Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20192.162.552.162.422.4267,674
Feb 14, 20192.162.202.102.192.1913,700
Feb 13, 20192.202.202.162.202.205,600
Feb 12, 20192.132.202.132.192.192,500
Feb 11, 20192.152.202.102.122.129,000
Feb 08, 20192.192.202.132.132.1311,600
Feb 07, 20192.192.192.192.192.19500
Feb 06, 20192.192.202.102.102.102,100
Feb 05, 20192.092.182.092.142.1418,600
Feb 04, 20192.092.202.092.092.0939,300
Feb 01, 20192.132.202.102.202.2013,100
Jan 31, 20192.132.152.122.152.152,000
Jan 30, 20192.042.132.022.092.0914,900
Jan 29, 20192.052.052.052.052.053,800
Jan 28, 20192.042.052.042.052.055,700
Jan 25, 20192.022.062.022.052.0523,900
Jan 24, 20192.092.092.002.002.0030,200
Jan 23, 20192.022.101.982.102.1051,000
Jan 22, 20191.992.001.981.981.9817,500
Jan 18, 20191.992.071.981.981.9818,300
Jan 17, 20191.882.001.871.971.979,300
Jan 16, 20191.962.091.871.871.8732,300
Jan 15, 20191.791.991.791.991.999,300
Jan 14, 20191.941.981.741.741.745,500
Jan 11, 20191.911.991.781.991.995,900
Jan 10, 20191.831.961.831.961.963,300
Jan 09, 20191.821.861.801.861.863,800
Jan 08, 20191.952.031.791.791.799,400
Jan 07, 20191.991.991.851.951.9526,500
Jan 04, 20191.931.991.861.991.9915,700
Jan 03, 20191.881.901.871.901.908,000
Jan 02, 20192.012.011.851.901.90133,200
Dec 31, 20181.482.251.382.252.25560,000
Dec 28, 20181.461.581.381.501.50632,300
Dec 27, 20181.451.701.441.451.4532,200
Dec 26, 20181.451.751.451.451.4530,600
Dec 24, 20181.451.541.451.451.4526,800
Dec 21, 20181.501.571.451.451.457,400
Dec 20, 20181.611.731.501.501.5015,500
Dec 19, 20181.601.781.501.501.5026,800
Dec 18, 20181.501.701.501.581.5825,800
Dec 17, 20181.521.531.481.531.5321,800
Dec 14, 20181.531.531.411.451.4524,600
Dec 13, 20181.551.551.441.441.445,600
Dec 12, 20181.561.561.511.511.51900
Dec 11, 20181.501.581.501.511.5124,200
Dec 10, 20181.401.571.401.501.5013,100
Dec 07, 20181.431.431.401.401.409,100
Dec 06, 20181.721.721.491.491.4922,200
Dec 04, 20181.691.731.681.731.731,800
Dec 03, 20181.711.711.671.681.683,100
Nov 30, 20181.751.831.711.721.7225,900
Nov 29, 20181.461.791.431.771.7711,800
Nov 28, 20181.461.741.401.451.4519,100
Nov 27, 20181.401.441.401.421.422,900
Nov 26, 20181.391.421.391.411.413,800
Nov 23, 20181.401.401.361.361.36300
Nov 21, 20181.301.401.281.351.358,100
Nov 20, 20181.411.411.321.341.343,000
Nov 19, 20181.401.411.301.381.386,500
Nov 16, 20181.381.411.251.401.4067,200
Nov 15, 20181.471.471.301.331.333,400
Nov 14, 20181.501.521.411.421.422,700
Nov 13, 20181.451.531.361.501.506,900
Nov 12, 20181.511.511.411.441.4411,100
Nov 09, 20181.531.551.501.531.5319,000
Nov 08, 20181.691.691.551.551.5510,100
Nov 07, 20181.631.661.601.621.6215,500
Nov 06, 20181.731.731.621.621.627,000
Nov 05, 20181.761.791.721.721.728,500
Nov 02, 20181.751.811.701.731.734,100
Nov 01, 20182.002.001.731.731.7313,200
Oct 31, 20181.502.081.502.082.0822,100
Oct 30, 20181.661.831.531.591.5946,800
Oct 29, 20181.921.921.651.651.6559,900
Oct 26, 20181.851.911.701.911.9113,700
Oct 25, 20181.731.981.731.831.8310,000
Oct 24, 20181.892.061.731.741.7441,400
Oct 23, 20181.952.091.881.881.8812,300
Oct 22, 20182.002.101.931.961.9616,600
Oct 19, 20182.052.081.992.022.0218,100
Oct 18, 20181.942.041.871.991.995,000
Oct 17, 20181.931.951.931.941.942,100
Oct 16, 20181.962.051.962.052.051,500
Oct 15, 20181.992.051.931.931.931,500
Oct 12, 20181.872.031.841.931.934,400
Oct 11, 20181.901.921.751.911.913,100
Oct 10, 20182.012.081.891.891.895,800
Oct 09, 20181.942.071.942.022.024,800
Oct 08, 20181.862.091.862.002.007,800
Oct 05, 20182.012.041.851.851.8525,500
Oct 04, 20182.032.102.022.022.02700
Oct 03, 20182.032.082.012.062.064,400
Oct 02, 20181.951.981.941.981.985,400
Oct 01, 20182.042.091.921.941.948,600
Sep 28, 20182.092.131.872.122.1211,300
Sep 27, 20181.922.201.902.092.0939,600
Sep 26, 20181.831.941.831.871.871,800
Sep 25, 20181.771.941.751.831.838,600
Sep 24, 20181.851.861.781.781.784,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...