Historical Stock Prices

PFMT 
$1.79
*  
0.01
0.56%
Get PFMT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PFMT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-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.
04/29/2016 1.85 1.95 1.79 1.79 17,693
04/28/2016 1.76 1.85 1.75 1.8 62,794
04/27/2016 1.75 1.82 1.6 1.75 92,839
04/26/2016 1.71 1.76 1.71 1.73 5,339
04/25/2016 1.75 1.82 1.71 1.75 22,219
04/22/2016 1.79 1.82 1.77 1.77 4,724
04/21/2016 1.84 1.84 1.79 1.8 3,664
04/20/2016 1.85 1.86 1.8 1.8 7,880
04/19/2016 1.79 1.83 1.75 1.8 17,194
04/18/2016 1.8 1.86 1.77 1.77 29,880
04/15/2016 1.77 1.88 1.76 1.81 15,212
04/14/2016 1.89 1.92 1.8 1.8 9,609
04/13/2016 1.92 1.92 1.79 1.82 27,814
04/12/2016 1.7 1.86 1.69 1.8 35,721
04/11/2016 1.77 1.77 1.69 1.69 17,012
04/08/2016 1.769 1.77 1.69 1.77 10,012
04/07/2016 1.71 1.767 1.68 1.73 6,209
04/06/2016 1.775 1.775 1.65 1.7 55,925
04/05/2016 1.76 1.76 1.64 1.74 298,433
04/04/2016 1.731 1.84 1.7 1.71 8,754
04/01/2016 1.7 1.77 1.66 1.68 204,712
03/31/2016 1.7 1.77 1.7 1.7 132,772
03/30/2016 1.73 1.73 1.7 1.7 21,205
03/29/2016 1.71 1.74 1.68 1.7 13,869
03/28/2016 1.66 1.75 1.65 1.72 138,701
03/24/2016 1.58 1.67 1.51 1.64 178,837
03/23/2016 1.6 1.64 1.56 1.6 36,613
03/22/2016 1.64 1.73 1.58 1.6 56,454
03/21/2016 1.69 1.75 1.59 1.63 46,819
03/18/2016 1.72 1.8 1.6 1.6 782,281
03/17/2016 1.64 1.8 1.64 1.7 68,428
03/16/2016 1.81 1.885 1.75 1.79 18,114
03/15/2016 1.88 1.89 1.7301 1.82 21,097
03/14/2016 1.83 1.92 1.83 1.91 33,685
03/11/2016 1.79 1.88 1.79 1.85 22,148
03/10/2016 1.77 1.84 1.76 1.76 15,781
03/09/2016 1.75 1.81 1.72 1.75 78,846
03/08/2016 1.72 1.83 1.7 1.74 21,928
03/07/2016 1.73 1.78 1.71 1.74 437,418
03/04/2016 1.74 1.76 1.74 1.74 82,475
03/03/2016 1.714 1.78 1.714 1.73 301,343
03/02/2016 1.7 1.75 1.69 1.75 4,023
03/01/2016 1.72 1.73 1.6 1.7 44,467
02/29/2016 1.72 1.75 1.65 1.65 56,405
02/26/2016 1.7 1.8 1.69 1.75 454,802
02/25/2016 1.66 1.78 1.52 1.62 133,765
02/24/2016 1.7 1.74 1.6901 1.7 6,239
02/23/2016 1.72 1.75 1.7 1.71 32,186
02/22/2016 1.7 1.75 1.7 1.74 17,305
02/19/2016 1.71 1.8 1.7 1.71 47,337
02/18/2016 1.71 1.76 1.7 1.74 52,945
02/17/2016 1.69 1.74 1.67 1.73 46,078
02/16/2016 1.64 1.75 1.64 1.69 10,586
02/12/2016 1.65 1.65 1.64 1.64 7,833
02/11/2016 1.64 1.71 1.64 1.64 29,378
02/10/2016 1.66 1.66 1.64 1.64 19,544
02/09/2016 1.64 1.67 1.63 1.64 49,234
02/08/2016 1.68 1.71 1.64 1.64 40,292
02/05/2016 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
11/03/2015 2.48 2.5 2.32 2.32 110,883
11/02/2015 2.25 2.51 2.25 2.48 16,261
10/30/2015 2.27 2.39 2.22 2.31 25,557
10/29/2015 2.335 2.39 2.2 2.26 459,407
10/28/2015 2.37 2.47 2.34 2.37 141,306
10/27/2015 2.46 2.49 2.26 2.27 76,700
10/26/2015 2.62 2.9 2.46 2.5 27,953
10/23/2015 2.72 2.75 2.58 2.66 49,973
10/22/2015 2.76 2.84 2.715 2.72 19,780
10/21/2015 3.02 3.04 2.83 2.87 49,064
10/20/2015 3.01 3.22 2.99 3 119,845
10/19/2015 3.04 3.125 3.04 3.04 17,805
10/16/2015 3.1 3.1 3 3.08 48,398
10/15/2015 2.98 3.07 2.774 2.98 17,805
10/14/2015 3.12 3.12 2.97 2.97 10,036
10/13/2015 3.09 3.14 3.08 3.1 13,952
10/12/2015 3.07 3.15 3.07 3.11 15,976
10/09/2015 3.12 3.16 3.05 3.11 58,225
10/08/2015 3.12 3.14 3.06 3.11 22,954
10/07/2015 3.01 3.29 3.01 3.07 38,893
10/06/2015 2.62 3.0599 2.62 3.02 158,847
10/05/2015 2.44 2.63 2.38 2.55 58,249
10/02/2015 2.31 2.4344 2.23 2.43 28,400
10/01/2015 2.46 2.46 2.35 2.35 15,602
09/30/2015 2.4 2.47 2.29 2.42 88,692
09/29/2015 2.31 2.41 2.27 2.4 45,186
09/28/2015 2.5 2.5 2.255 2.35 24,377
09/25/2015 2.55 2.62 2.53 2.53 10,088
09/24/2015 2.56 2.62 2.549 2.59 7,538
09/23/2015 2.56 2.67 2.54 2.59 10,349
09/22/2015 2.63 2.76 2.63 2.71 17,826
09/21/2015 2.79 2.84 2.69 2.72 30,079
09/18/2015 2.95 3.1 2.75 2.8 123,170
09/17/2015 3.09 3.09 2.95 2.99 13,180
09/16/2015 3.14 3.26 3.09 3.11 22,278
09/15/2015 3.13 3.1801 3.08 3.18 46,235
09/14/2015 3.15 3.22 3.06 3.11 18,401
09/11/2015 3.08 3.21 3.08 3.17 18,472
09/10/2015 3.28 3.29 3.09 3.12 37,407
09/09/2015 2.92 3.39 2.92 3.32 132,640
09/08/2015 2.8 2.94 2.67 2.9 55,545
09/04/2015 2.68 2.84 2.68 2.76 37,928
09/03/2015 2.56 2.75 2.55 2.72 95,575
09/02/2015 2.45 2.56 2.45 2.54 61,244
09/01/2015 2.55 2.55 2.4 2.47 25,107
08/31/2015 2.66 2.75 2.6 2.6 23,053
08/28/2015 2.64 2.74 2.63 2.68 20,774
08/27/2015 2.56 2.72 2.5455 2.71 36,885
08/26/2015 2.5 2.58 2.41 2.56 34,509
08/25/2015 2.45 2.53 2.36 2.46 141,012
08/24/2015 2.48 2.62 2.37 2.39 65,891
08/21/2015 2.73 2.7301 2.58 2.62 65,345
08/20/2015 2.764 2.795 2.71 2.74 25,280
08/19/2015 2.78 2.84 2.74 2.82 21,760
08/18/2015 2.77 2.84 2.71 2.83 32,957
08/17/2015 2.82 2.84 2.72 2.8 40,313
08/14/2015 2.95 2.95 2.76 2.82 55,944
08/13/2015 2.99 3.04 2.96 2.97 37,737
08/12/2015 2.97 3.09 2.89 3.07 19,700
08/11/2015 3.1 3.11 2.97 2.97 47,792
08/10/2015 3.05 3.14 3 3.07 35,834
08/07/2015 3.05 3.2 3.03 3.05 36,370
08/06/2015 3.2 3.2 2.87 3.09 48,899
08/05/2015 3.09 3.12 3 3.02 26,709
08/04/2015 3.07 3.12 3 3.05 49,210
08/03/2015 3.09 3.21 2.96 3.03 128,868
07/31/2015 3.02 3.13 3 3.13 108,058
07/30/2015 2.99 3.08 2.95 3.02 124,586
07/29/2015 3.05 3.05 2.955 2.99 37,828
07/28/2015 3.07 3.11 2.97 2.98 39,139
07/27/2015 2.8733 3.06 2.8733 3.01 41,092
07/24/2015 3.13 3.13 2.895 3.04 95,691
07/23/2015 3.13 3.2 2.99 3.11 105,780
07/22/2015 3.08 3.18 3.07 3.15 59,634
07/21/2015 3.18 3.23 3.0601 3.13 149,717
07/20/2015 3.23 3.27 3.17 3.18 137,171
07/17/2015 3.15 3.26 3.15 3.25 36,407
07/16/2015 3.17 3.21 3.1 3.16 73,577
07/15/2015 3.2 3.22 3.09 3.16 36,005
07/14/2015 3.07 3.25 3.05 3.2 31,365
07/13/2015 3.16 3.17 3.07 3.1 35,225
07/10/2015 3.14 3.2 3.05 3.15 19,192
07/09/2015 3.12 3.2 3.04 3.07 50,923
07/08/2015 3.05 3.18 3.01 3.07 83,148
07/07/2015 3.05 3.14 3.01 3.09 110,445
07/06/2015 3.07 3.11 3.005 3.04 175,557
07/02/2015 3.12 3.16 3.06 3.11 98,143
07/01/2015 3.24 3.25 3.0701 3.13 137,331
06/30/2015 3.31 3.35 3.18 3.24 111,363
06/29/2015 3.37 3.42 3.25 3.3 385,059
06/26/2015 3.35 3.42 3.23 3.4 4,542,778
06/25/2015 3.3 3.35 3.21 3.33 181,834
06/24/2015 3.36 3.37 3.24 3.3 129,313
06/23/2015 3.34 3.4 3.25 3.39 137,139
06/22/2015 3.3 3.39 3.18 3.36 175,005
06/19/2015 3.24 3.29 3.115 3.28 296,528
06/18/2015 3.03 3.25 2.99 3.23 196,588
06/17/2015 3.07 3.08 2.99 3.04 99,304
06/16/2015 2.98 3.09 2.88 3.05 114,051
06/15/2015 3.19 3.19 2.92 2.99 189,680
06/12/2015 3.11 3.24 3.0999 3.23 197,581
06/11/2015 3.1 3.14 3.07 3.12 62,952
06/10/2015 3.14 3.14 3.02 3.11 100,699
06/09/2015 3 3.12 3 3.1 94,093
06/08/2015 3.07 3.07 2.96 3 106,670
06/05/2015 3.01 3.1 2.94 3.09 100,539
06/04/2015 3.11 3.17 3 3 174,780
06/03/2015 3.14 3.25 3.08 3.12 153,023
06/02/2015 3 3.195 3 3.15 161,932
06/01/2015 3.08 3.08 2.98 3.02 300,095
05/29/2015 2.83 3.06 2.8 3.04 539,059
05/28/2015 2.79 2.87 2.73 2.85 287,643
05/27/2015 2.8 2.84 2.72 2.81 146,787
05/26/2015 2.92 2.92 2.75 2.78 110,842
05/22/2015 3.08 3.21 2.94 2.95 113,305
05/21/2015 2.97 3.1 2.97 3.07 107,570
05/20/2015 3 3.04 2.865 2.96 628,510
05/19/2015 2.7 3.01 2.64 2.98 284,755
05/18/2015 2.67 2.74 2.63 2.69 199,939
05/15/2015 2.85 2.86 2.63 2.68 148,697
05/14/2015 2.84 2.8699 2.8 2.84 84,354
05/13/2015 2.79 2.94 2.77 2.81 110,224
05/12/2015 2.85 2.93 2.78 2.795 251,624
05/11/2015 2.89 2.96 2.84 2.86 283,345
05/08/2015 2.92 3.1799 2.89 2.89 295,110
05/07/2015 2.74 2.94 2.3339 2.88 1,933,148
05/06/2015 2.81 2.85 2.7 2.79 248,443
05/05/2015 2.9 2.95 2.8 2.82 110,466
05/04/2015 2.9 2.98 2.85 2.9 102,053
05/01/2015 2.97 3.01 2.89 2.92 114,335
04/30/2015 3.04 3.05 2.955 2.97 120,502
04/29/2015 3.1 3.1 3.0305 3.05 69,775
*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?