Performant Financial Corporation Historical Stock Prices

PFMT 
$1.72
*  
0.01
0.58%
Get PFMT Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PFMT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PFMT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.73  1.75  1.71  1.72 61,096
02/04/2016 1.73 1.76 1.72 1.73 63,191
02/03/2016 1.68 1.76 1.6 1.73 157,989
02/02/2016 1.68 1.69 1.68 1.68 7,703
02/01/2016 1.74 1.74 1.69 1.69 10,918
01/29/2016 1.68 1.75 1.68 1.71 110,699
01/28/2016 1.7 1.71 1.68 1.68 33,769
01/27/2016 1.68 1.71 1.66 1.69 71,395
01/26/2016 1.66 1.725 1.63 1.67 219,646
01/25/2016 1.72 1.78 1.6682 1.67 9,033
01/22/2016 1.71 1.81 1.7 1.73 130,620
01/21/2016 1.7 1.77 1.69 1.7 73,835
01/20/2016 1.66 1.7 1.66 1.7 55,257
01/19/2016 1.8 1.8 1.68 1.76 54,967
01/15/2016 1.81 1.8299 1.68 1.8 118,754
01/14/2016 1.83 1.86 1.74 1.86 58,741
01/13/2016 1.7398 1.88 1.7398 1.83 32,828
01/12/2016 1.86 1.9 1.86 1.9 10,454
01/11/2016 1.91 1.94 1.7801 1.85 60,308
01/08/2016 1.92 1.94 1.75 1.91 42,691
01/07/2016 1.9 1.95 1.834 1.92 35,793
01/06/2016 1.89 1.95 1.89 1.94 41,736
01/05/2016 1.85 1.94 1.82 1.93 61,547
01/04/2016 1.75 1.89 1.7301 1.85 79,498
12/31/2015 1.71 1.87 1.7 1.79 139,864
12/30/2015 1.79 1.83 1.65 1.69 4,306,557
12/29/2015 1.87 1.92 1.75 1.8 64,840
12/28/2015 1.91 1.97 1.86 1.87 73,019
12/24/2015 1.93 1.98 1.8 1.91 248,112
12/23/2015 1.94 1.96 1.86 1.9 590,943
12/22/2015 1.89 1.955 1.8739 1.92 13,857
12/21/2015 1.96 2.08 1.88 1.93 162,256
12/18/2015 2.01 2.09 1.93 1.95 85,377
12/17/2015 1.9501 2.09 1.9501 2.04 32,051
12/16/2015 2.02 2.08 1.97 2.06 50,337
12/15/2015 1.98 2.02 1.8001 2.02 36,598
12/14/2015 1.92 2.01 1.68 1.97 82,859
12/11/2015 1.92 1.98 1.91 1.96 356,120
12/10/2015 1.98 1.98 1.9293 1.94 142,564
12/09/2015 1.92 1.97 1.92 1.96 64,420
12/08/2015 1.945 1.97 1.92 1.95 29,827
12/07/2015 2 2 1.92 1.95 63,519
12/04/2015 1.964 2.05 1.92 2.02 84,365
12/03/2015 1.969 2.03 1.94 1.97 28,921
12/02/2015 1.98 1.98 1.88 1.94 26,805
12/01/2015 1.98 2 1.95 1.98 55,878
11/30/2015 1.95 2 1.9475 1.98 75,064
11/27/2015 1.96 1.98 1.93 1.97 7,832
11/25/2015 1.96 1.99 1.94 1.96 22,279
11/24/2015 1.95 2.005 1.8599 1.97 92,363
11/23/2015 2 2 1.9101 1.94 85,246
11/20/2015 1.98 2.04 1.94 2 214,863
11/19/2015 1.97 1.99 1.97 1.99 22,554
11/18/2015 1.965 2.02 1.94 1.97 72,518
11/17/2015 2 2.02 1.93 1.98 30,231
11/16/2015 2.1699 2.1699 2.01 2.03 18,033
11/13/2015 2.08 2.12 2.02 2.04 22,872
11/12/2015 2.18 2.18 2.03 2.06 16,811
11/11/2015 2.17 2.19 2.13 2.15 9,178
11/10/2015 2.29 2.3 2.12 2.17 71,458
11/09/2015 2.33 2.39 2.25 2.29 49,154
11/06/2015 2.29 2.41 2.25 2.39 42,792
11/05/2015 2.436 2.49 2.26 2.3 26,249
11/04/2015 2.33 2.44 2.25 2.28 16,038
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?