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, 2017 2.280 2.400 2.240 2.250 63,121 +0.01(+0.45%)
May 30, 2017 2.220 2.240 2.150 2.240 61,053 +0.01(+0.45%)
May 26, 2017 2.260 2.260 2.160 2.230 8,181 +0.02(+0.90%)
May 25, 2017 2.280 2.290 2.210 2.210 5,499 +0.00(+0.00%)
May 24, 2017 2.250 2.287 2.180 2.210 17,109 -0.07(-3.07%)
May 23, 2017 2.400 2.450 2.230 2.280 56,025 -0.06(-2.56%)
May 22, 2017 2.470 2.520 2.320 2.340 30,638 -0.05(-2.09%)
May 19, 2017 2.260 2.490 2.130 2.390 86,774 +0.11(+4.82%)
May 18, 2017 2.300 2.340 2.240 2.280 26,380 +0.07(+3.17%)
May 17, 2017 2.230 2.270 2.180 2.210 47,766 -0.04(-1.78%)
May 16, 2017 2.340 2.340 2.240 2.250 12,847 -0.14(-5.86%)
May 15, 2017 2.460 2.545 2.320 2.390 33,637 +0.02(+0.84%)
May 12, 2017 2.365 2.480 2.250 2.370 54,482 +0.05(+2.16%)
May 11, 2017 2.300 2.420 2.280 2.320 20,979 -0.02(-0.85%)
May 10, 2017 2.260 2.540 2.160 2.340 92,723 +0.08(+3.54%)
May 09, 2017 2.250 2.400 2.190 2.260 63,941 +0.01(+0.44%)
May 08, 2017 2.380 2.450 2.250 2.250 64,579 -0.02(-0.88%)
May 05, 2017 2.280 2.290 2.180 2.270 26,144 +0.07(+3.18%)
May 04, 2017 2.210 2.230 2.180 2.200 8,319 +0.00(+0.00%)
May 03, 2017 2.220 2.220 2.200 2.200 1,288 -0.04(-1.79%)
May 02, 2017 2.260 2.380 2.240 2.240 8,807 -0.02(-0.88%)
May 01, 2017 2.250 2.300 2.250 2.260 7,389 -0.02(-0.88%)
Apr 28, 2017 2.390 2.390 2.266 2.280 3,991 -0.08(-3.39%)
Apr 27, 2017 2.280 2.400 2.240 2.360 31,676 +0.10(+4.42%)
Apr 26, 2017 2.230 2.320 2.210 2.260 25,226 +0.05(+2.26%)
Apr 25, 2017 2.150 2.210 2.130 2.210 18,592 +0.08(+3.76%)
Apr 24, 2017 2.130 2.150 2.100 2.130 10,824 +0.01(+0.47%)
Apr 21, 2017 2.170 2.230 2.100 2.120 22,663 -0.07(-3.20%)
Apr 20, 2017 2.160 2.300 2.130 2.190 33,858 +0.02(+0.92%)
Apr 19, 2017 2.260 2.270 2.170 2.170 30,919 -0.01(-0.46%)
Apr 18, 2017 2.210 2.220 2.150 2.180 85,963 -0.04(-1.80%)
Apr 17, 2017 2.270 2.270 2.200 2.220 44,435 -0.04(-1.77%)
Apr 13, 2017 2.290 2.360 2.250 2.260 60,497 -0.03(-1.31%)
Apr 12, 2017 2.310 2.340 2.280 2.290 14,048 -0.06(-2.55%)
Apr 11, 2017 2.350 2.425 2.320 2.350 30,715 -0.06(-2.49%)
Apr 10, 2017 2.400 2.450 2.400 2.410 39,306 -0.02(-0.82%)
Apr 07, 2017 2.520 2.570 2.400 2.430 24,365 -0.14(-5.45%)
Apr 06, 2017 2.540 2.610 2.505 2.570 29,660 +0.02(+0.78%)
Apr 05, 2017 2.440 2.620 2.440 2.550 74,828 +0.04(+1.59%)
Apr 04, 2017 2.790 2.830 2.510 2.510 39,795 -0.27(-9.71%)
Apr 03, 2017 3.000 3.000 2.780 2.780 33,371 -0.15(-5.12%)
Mar 31, 2017 2.610 2.930 2.600 2.930 109,440 +0.15(+5.40%)
Mar 30, 2017 2.400 2.940 2.400 2.780 226,176 +0.37(+15.35%)
Mar 29, 2017 1.930 2.429 1.880 2.410 202,368 +0.58(+31.69%)
Mar 28, 2017 1.790 1.904 1.790 1.830 37,515 -0.12(-6.15%)
Mar 27, 2017 2.030 2.140 1.840 1.950 31,474 -0.06(-2.99%)
Mar 24, 2017 2.015 2.090 1.990 2.010 154,757 +0.06(+3.08%)
Mar 23, 2017 1.890 2.000 1.880 1.950 53,337 +0.09(+4.84%)
Mar 22, 2017 1.700 1.870 1.700 1.860 64,650 +0.18(+10.71%)
Mar 21, 2017 1.670 1.770 1.640 1.680 50,134 +0.04(+2.44%)
Mar 20, 2017 1.650 1.680 1.634 1.640 21,849 -0.01(-0.61%)
Mar 17, 2017 1.610 1.650 1.600 1.650 29,428 +0.05(+3.12%)
Mar 16, 2017 1.500 1.620 1.500 1.600 81,905 +0.07(+4.58%)
Mar 15, 2017 1.580 1.580 1.520 1.530 11,067 +0.00(+0.00%)
Mar 14, 2017 1.580 1.580 1.520 1.530 58,823 -0.05(-3.16%)
Mar 13, 2017 1.593 1.600 1.580 1.580 24,630 +0.00(+0.00%)
Mar 10, 2017 1.645 1.645 1.580 1.580 14,997 -0.02(-1.25%)
Mar 09, 2017 1.610 1.615 1.600 1.600 11,422 -0.02(-1.23%)
Mar 08, 2017 1.660 1.690 1.600 1.620 17,358 -0.03(-1.82%)
Mar 07, 2017 1.670 1.670 1.630 1.650 4,896 +0.00(+0.00%)
Mar 06, 2017 1.710 1.720 1.620 1.650 36,484 -0.06(-3.51%)
Mar 03, 2017 1.820 1.820 1.700 1.710 1,787 -0.04(-2.29%)
Mar 02, 2017 1.700 1.750 1.700 1.750 29,200 -0.02(-1.13%)
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.