Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Performant Financial (NQ: PFMT )

3.150 -0.090 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2.220 2.260 2.194 2.220 4,844 +0.00(+0.00%)
May 30, 2018 2.190 2.290 2.190 2.220 20,353 +0.01(+0.45%)
May 29, 2018 2.220 2.220 2.180 2.210 20,669 -0.01(-0.45%)
May 25, 2018 2.220 2.220 2.220 0 +0.03(+1.37%)
May 24, 2018 2.195 2.220 2.170 2.190 27,473 -0.02(-0.90%)
May 23, 2018 2.200 2.310 2.180 2.210 46,494 -0.02(-0.90%)
May 22, 2018 2.460 2.640 2.190 2.230 74,997 -0.23(-9.35%)
May 21, 2018 2.579 2.580 2.450 2.460 153,545 -0.12(-4.65%)
May 18, 2018 2.580 2.650 2.570 2.580 78,719 -0.04(-1.53%)
May 17, 2018 2.620 2.710 2.560 2.620 44,837 +0.00(+0.00%)
May 16, 2018 2.640 2.680 2.600 2.620 90,000 -0.03(-1.13%)
May 15, 2018 2.720 2.720 2.620 2.650 45,744 -0.09(-3.28%)
May 14, 2018 2.900 2.910 2.720 2.740 130,262 -0.17(-5.84%)
May 11, 2018 3.000 3.000 2.800 2.910 23,708 -0.03(-1.02%)
May 10, 2018 2.820 3.000 2.800 2.940 155,181 +0.12(+4.26%)
May 09, 2018 2.780 2.980 2.770 2.820 166,244 +0.03(+1.08%)
May 08, 2018 2.800 2.950 2.750 2.790 146,401 +0.00(+0.00%)
May 07, 2018 2.610 2.870 2.610 2.790 50,335 +0.13(+4.89%)
May 04, 2018 2.220 2.710 1.960 2.660 388,010 -0.43(-13.92%)
May 03, 2018 3.020 3.100 3.020 3.090 15,610 +0.00(+0.00%)
May 02, 2018 3.100 3.100 3.050 3.090 136,291 -0.01(-0.32%)
May 01, 2018 3.020 3.100 3.020 3.100 304,046 +0.08(+2.65%)
Apr 30, 2018 3.040 3.070 3.020 3.020 18,811 -0.03(-0.98%)
Apr 27, 2018 3.050 3.100 3.000 3.050 31,396 +0.00(+0.00%)
Apr 26, 2018 3.070 3.100 3.050 3.050 32,011 -0.03(-0.97%)
Apr 25, 2018 3.090 3.100 3.050 3.080 57,396 -0.03(-0.96%)
Apr 24, 2018 3.090 3.120 3.000 3.110 50,361 +0.01(+0.32%)
Apr 23, 2018 2.980 3.100 2.940 3.100 31,299 +0.11(+3.68%)
Apr 20, 2018 3.030 3.100 2.950 2.990 14,244 -0.06(-1.97%)
Apr 19, 2018 3.010 3.100 2.900 3.050 56,383 +0.02(+0.66%)
Apr 18, 2018 2.890 3.070 2.850 3.030 76,388 +0.13(+4.48%)
Apr 17, 2018 2.930 2.940 2.880 2.900 6,422 -0.03(-1.02%)
Apr 16, 2018 2.950 2.950 2.910 2.930 3,172 -0.02(-0.68%)
Apr 13, 2018 3.000 3.000 2.910 2.950 12,708 -0.06(-1.99%)
Apr 12, 2018 3.100 3.100 3.000 3.010 31,986 -0.07(-2.27%)
Apr 11, 2018 3.090 3.100 3.030 3.080 3,071 -0.02(-0.65%)
Apr 10, 2018 3.080 3.100 3.050 3.100 13,089 +0.03(+0.98%)
Apr 09, 2018 3.130 3.150 3.060 3.070 9,449 -0.07(-2.23%)
Apr 06, 2018 3.010 3.200 2.930 3.140 60,100 +0.11(+3.63%)
Apr 05, 2018 3.060 3.060 2.975 3.030 4,847 +0.09(+3.06%)
Apr 04, 2018 2.910 2.980 2.900 2.940 19,743 -0.01(-0.34%)
Apr 03, 2018 2.990 3.000 2.920 2.950 21,818 +0.05(+1.72%)
Apr 02, 2018 3.070 3.070 2.900 2.900 12,711 -0.10(-3.33%)
Mar 29, 2018 3.000 3.000 3.000 0 +0.11(+3.81%)
Mar 28, 2018 2.960 2.960 2.830 2.890 31,213 -0.07(-2.36%)
Mar 27, 2018 3.100 3.100 2.840 2.960 144,241 -0.13(-4.21%)
Mar 26, 2018 3.090 3.110 3.030 3.090 63,945 +0.00(+0.00%)
Mar 23, 2018 3.130 3.220 3.060 3.090 19,042 -0.03(-0.96%)
Mar 22, 2018 3.130 3.230 3.120 3.120 52,146 -0.05(-1.58%)
Mar 21, 2018 3.230 3.240 3.120 3.170 29,880 -0.06(-1.86%)
Mar 20, 2018 3.230 3.280 3.100 3.230 50,496 -0.01(-0.31%)
Mar 19, 2018 3.240 3.275 3.100 3.240 35,347 +0.00(+0.00%)
Mar 16, 2018 3.070 3.390 3.070 3.240 117,028 +0.18(+5.88%)
Mar 15, 2018 3.000 3.070 3.000 3.060 63,308 +0.04(+1.32%)
Mar 14, 2018 2.960 3.020 2.930 3.020 177,330 +0.06(+2.03%)
Mar 13, 2018 2.950 2.980 2.910 2.960 28,663 +0.01(+0.34%)
Mar 12, 2018 2.860 2.980 2.860 2.950 115,646 +0.10(+3.51%)
Mar 09, 2018 2.870 2.890 2.840 2.850 45,066 -0.03(-1.04%)
Mar 08, 2018 2.850 2.900 2.850 2.880 29,247 +0.02(+0.70%)
Mar 07, 2018 3.000 3.000 2.841 2.860 70,190 +0.13(+4.76%)
Mar 06, 2018 2.740 2.760 2.570 2.730 81,133 +0.08(+3.02%)
Mar 05, 2018 2.630 2.690 2.630 2.650 16,489 -0.02(-0.75%)
Mar 02, 2018 2.660 2.720 2.600 2.670 50,453 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.