Quantcast

Performant Financial Corporation Common Stock Historical Stock Prices

PFMT 
$1.45
*  
unch
unch
Get PFMT Alerts
*Delayed - data as of May 23, 2019  -  Find a broker to begin trading PFMT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    PFMT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2019 TO 23-MAY-2019

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 1.50 N/A N/A 1.45 0
05/23/2019 1.45 1.45 1.45 1.45 00
05/22/2019 1.39 1.45 1.38 1.45 13,188
05/21/2019 1.431 1.439 1.38 1.38 14,446
05/20/2019 1.63 1.64 1.31 1.4 26,628
05/17/2019 1.66 1.66 1.64 1.64 3,696
05/16/2019 1.76 1.76 1.63 1.63 43,165
05/15/2019 1.75 1.8126 1.75 1.75 4,894
05/14/2019 1.63 1.72 1.63 1.69 2,415
05/13/2019 1.74 1.79 1.59 1.63 35,735
05/10/2019 1.809 1.9 1.69 1.74 23,749
05/09/2019 1.82 1.82 1.7 1.75 2,927
05/08/2019 1.73 1.8065 1.73 1.77 16,903
05/07/2019 1.75 1.81 1.69 1.7 11,576
05/06/2019 1.75 1.88 1.75 1.81 4,041
05/03/2019 1.96 2.05 1.7 1.87 41,637
05/02/2019 2.0075 2.0733 1.8 1.99 18,645
05/01/2019 1.97 2.05 1.97 2.05 11,183
04/30/2019 2.03 2.0377 1.99 1.99 6,621
04/29/2019 2 2.05 2 2.05 1,358
04/26/2019 2.05 2.1 1.97 1.97 2,871
04/25/2019 1.92 2.08 1.91 2.08 2,807
04/24/2019 2.03 2.1299 1.89 1.9 29,044
04/23/2019 2.11 2.1196 2.01 2.01 79,729
04/22/2019 2.13 2.14 2.13 2.14 481
04/18/2019 2.14 2.14 2.14 2.14 287
04/17/2019 2.07 2.16 2.07 2.07 1,577
04/16/2019 2.13 2.19 2.03 2.03 1,807
04/15/2019 2.09 2.1868 2.07 2.115 65,340
04/12/2019 2.25 2.25 2.1601 2.1601 5,400
04/11/2019 2.16 2.25 2.09 2.25 4,279
04/10/2019 2.21 2.23 2.14 2.14 5,985
04/09/2019 2.11 2.25 2.11 2.22 16,543
04/08/2019 2.29 2.29 2.1 2.13 6,260
04/05/2019 2.19 2.3 2.185 2.24 19,997
04/04/2019 2.09 2.19 2.09 2.18 1,183
04/03/2019 2.16 2.21 2.07 2.07 18,068
04/02/2019 2.15 2.2179 2.075 2.17 15,122
04/01/2019 2.07 2.22 2.07 2.12 2,602
03/29/2019 2.13 2.21 2.07 2.07 354,175
03/28/2019 2.18 2.18 2.0403 2.09 68,485
03/27/2019 2.15 2.25 2.15 2.18 29,874
03/26/2019 2.03 2.1 2.02 2.08 18,498
03/25/2019 2.065 2.07 2.03 2.03 1,801
03/22/2019 2.1 2.1 2 2.1 2,357
03/21/2019 2 2.05 2 2 17,978
03/20/2019 2.055 2.1 1.99 2 14,019
03/19/2019 2 2.02 1.95 1.95 5,708
03/18/2019 1.99 2.1186 1.99 2.03 1,978
03/15/2019 2.01 2.13 2 2 17,260
03/14/2019 1.92 2.03 1.92 1.95 21,350
03/13/2019 1.9903 1.9903 1.92 1.92 3,562
03/12/2019 2.0363 2.0896 1.92 1.92 8,562
03/11/2019 2.04 2.1 1.92 1.95 19,103
03/08/2019 2.12 2.1431 1.99 2 18,914
03/07/2019 2.17 2.43 2.1 2.1 8,534
03/06/2019 2.21 2.26 2.21 2.26 2,705
03/05/2019 2.21 2.57 2.17 2.17 12,821
03/04/2019 2.25 2.25 2.15 2.24 9,968
03/01/2019 2.28 2.28 2.2 2.208 3,379
02/28/2019 2.43 2.43 2.28 2.3 8,603
02/27/2019 2.18 2.39 2.18 2.39 7,887
02/26/2019 2.29 2.34 2.12 2.18 45,327
02/25/2019 2.4 2.53 2.3439 2.35 3,023
*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?



Smart Portfolio