PFMT - Performant Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 21, 20181.851.921.751.861.8659,300
Sep 20, 20181.761.861.751.801.8012,100
Sep 19, 20181.801.831.751.751.7514,700
Sep 18, 20181.781.871.781.801.808,900
Sep 17, 20181.811.821.781.781.788,300
Sep 14, 20181.901.911.801.821.8220,700
Sep 13, 20181.901.921.901.901.908,200
Sep 12, 20181.911.961.891.921.928,500
Sep 11, 20181.971.971.911.911.9127,600
Sep 10, 20182.112.131.931.951.9529,700
Sep 07, 20182.242.262.242.262.26600
Sep 06, 20182.052.172.052.172.171,300
Sep 05, 20182.352.352.212.212.211,100
Sep 04, 20182.382.382.222.352.357,500
Aug 31, 20182.402.422.402.422.422,200
Aug 30, 20182.402.502.402.502.5020,000
Aug 29, 20182.402.432.372.392.393,000
Aug 28, 20182.372.552.372.502.5022,800
Aug 27, 20182.192.452.132.352.3528,500
Aug 24, 20182.162.202.062.172.1715,800
Aug 23, 20182.082.172.032.142.1427,700
Aug 22, 20181.972.111.932.102.1024,000
Aug 21, 20182.002.061.961.981.985,900
Aug 20, 20181.931.971.891.971.974,500
Aug 17, 20181.911.991.891.911.915,800
Aug 16, 20181.952.011.891.901.904,900
Aug 15, 20182.092.091.901.961.966,900
Aug 14, 20182.112.152.072.082.085,300
Aug 13, 20182.102.152.062.112.116,600
Aug 10, 20181.632.181.542.112.1124,000
Aug 09, 20182.162.202.092.092.0910,100
Aug 08, 20182.242.242.072.162.169,200
Aug 07, 20182.162.182.152.152.153,700
Aug 06, 20182.062.222.062.172.1713,000
Aug 03, 20182.132.132.052.052.055,400
Aug 02, 20182.182.282.062.142.1411,000
Aug 01, 20182.182.182.172.172.17900
Jul 31, 20182.222.222.152.152.1513,400
Jul 30, 20182.182.252.172.172.174,900
Jul 27, 20182.152.222.152.202.203,100
Jul 26, 20182.182.242.162.162.163,300
Jul 25, 20182.152.192.072.192.196,900
Jul 24, 20182.252.252.092.122.122,083,400
Jul 23, 20182.202.252.162.252.256,900
Jul 20, 20182.202.242.202.202.207,900
Jul 19, 20182.212.232.122.162.1614,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...