Performant Financial Corporation Historical Stock Prices

PFMT 
$3.37
*  
0.03
0.88%
Get PFMT Alerts
*Delayed - data as of Apr. 1, 2015 14:32 ET  -  Find a broker to begin trading PFMT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PFMT Real Time
 
 
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 31-DEC-2014 TO 31-MAR-2015

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.
14:32  3.38  3.53  3.22  3.37 60,132
03/31/2015 3.41 3.42 3.35 3.4 174,585
03/30/2015 3.34 3.43 3.32 3.41 223,624
03/27/2015 3.36 3.39 3.28 3.34 102,440
03/26/2015 3.51 3.59 3.35 3.37 101,675
03/25/2015 3.67 3.68 3.51 3.54 146,802
03/24/2015 3.6 3.68 3.59 3.68 139,437
03/23/2015 3.58 3.64 3.52 3.62 143,327
03/20/2015 3.61 3.65 3.505 3.59 238,360
03/19/2015 3.59 3.62 3.54 3.6 100,978
03/18/2015 3.55 3.7 3.3498 3.59 110,993
03/17/2015 3.61 3.64 3.465 3.57 141,212
03/16/2015 3.76 3.78 3.63 3.63 201,886
03/13/2015 3.87 3.988 3.75 3.76 176,622
03/12/2015 3.93 4.01 3.79 3.9 301,463
03/11/2015 4.06 4.07 3.855 3.88 319,103
03/10/2015 4.17 4.25 4.03 4.07 348,814
03/09/2015 4.22 4.298 4.17 4.25 353,000
03/06/2015 4.2 4.33 4.16 4.23 363,943
03/05/2015 4.43 4.478 4.16 4.25 620,831
03/04/2015 4.36 4.41 4.04 4.15 493,066
03/03/2015 4.71 4.71 4.39 4.39 818,209
03/02/2015 5.23 5.23 4.64 4.75 556,018
02/27/2015 5.46 5.59 5.17 5.25 1,111,278
02/26/2015 6.01 6.1 5.97 6.1 72,705
02/25/2015 6.03 6.1 6 6.03 65,072
02/24/2015 6.02 6.06 5.97 6.06 42,805
02/23/2015 5.91 6.02 5.82 6.02 112,850
02/20/2015 6.02 6.02 5.84 5.93 89,554
02/19/2015 5.97 6.07 5.97 6 82,288
02/18/2015 5.98 6.03 5.94 6 158,985
02/17/2015 6.01 6.046 5.9 6.01 107,068
02/13/2015 6.02 6.13 5.835 6.02 308,369
02/12/2015 5.94 6.05 5.78 6.04 255,428
02/11/2015 5.76 5.938 5.62 5.88 139,960
02/10/2015 5.85 6.1 5.735 5.8 554,208
02/09/2015 5.39 5.57 5.3 5.34 140,760
02/06/2015 5.38 5.49 5.25 5.4 219,413
02/05/2015 5.19 5.45 5.18 5.4 277,924
02/04/2015 5.06 5.22 4.975 5.17 216,456
02/03/2015 5.07 5.23 5 5.1 267,041
02/02/2015 4.92 5.07 4.78 5.05 473,863
01/30/2015 4.81 5.09 4.51 4.96 2,269,075
01/29/2015 5 5.0388 3.65 4.21 4,802,965
01/28/2015 5.91 5.93 5.81 5.86 112,667
01/27/2015 5.85 6.01 5.85 5.9 70,276
01/26/2015 5.9 6.01 5.83 5.91 69,044
01/23/2015 5.87 5.95 5.86 5.9 66,288
01/22/2015 5.69 5.93 5.69 5.84 167,324
01/21/2015 5.57 5.73 5.5 5.64 149,012
01/20/2015 5.78 5.8 5.58 5.61 88,255
01/16/2015 5.7 5.86 5.7 5.8 143,236
01/15/2015 5.87 5.88 5.65 5.73 213,480
01/14/2015 5.91 5.99 5.78 5.85 97,403
01/13/2015 6.05 6.15 5.84 5.97 77,893
01/12/2015 6.21 6.21 5.95 6.01 129,901
01/09/2015 6.34 6.34 6.05 6.23 76,902
01/08/2015 6.27 6.37 6.27 6.37 56,527
01/07/2015 6.18 6.33 6.04 6.2 240,881
01/06/2015 6.26 6.26 5.94 6.11 521,854
01/05/2015 6.58 6.62 6.24 6.26 145,029
01/02/2015 6.69 6.69 6.49 6.58 101,403
12/31/2014 6.7 6.81 6.59 6.65 148,948
*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?