Performant Financial Corporation (PFMT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 4.18118466899 | 2.87 | 3.155 | 2.7204 | 217180 | 2.93390049 | CS |
| 4 | 0.15 | 5.28169014085 | 2.84 | 3.155 | 2.37 | 149590 | 2.79266168 | CS |
| 12 | 0.37 | 14.1221374046 | 2.62 | 3.305 | 2.37 | 136518 | 2.92961368 | CS |
| 26 | 0.27 | 9.92647058824 | 2.72 | 3.305 | 2.37 | 191831 | 2.8407582 | CS |
| 52 | 0.11 | 3.81944444444 | 2.88 | 3.305 | 2 | 173703 | 2.74997353 | CS |
| 156 | -1.46 | -32.808988764 | 4.45 | 5.29 | 1.72 | 258029 | 3.08436766 | CS |
| 260 | 1.68 | 128.244274809 | 1.31 | 5.29 | 0.54 | 405079 | 2.34651203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.07 | 2.99 | 78632 |
| 1721342100 | 3 | -0.03 | -0.99 | 2.99 | 3.1549999 | 2.98 | 202759 |
| 1721255700 | 3.0299999 | 0.04 | 1.34 | 2.95 | 3.04 | 2.91 | 243785 |
| 1721169300 | 2.99 | 0.17 | 6.03 | 2.87 | 3 | 2.82 | 244508 |
| 1721082900 | 2.82 | 0.03 | 1.08 | 2.84 | 2.86 | 2.79 | 209067 |
| 1720823700 | 2.79 | -0.03 | -1.06 | 2.87 | 2.88 | 2.7204 | 185780 |
| 1720737300 | 2.82 | 0.18 | 6.82 | 2.69 | 2.92 | 2.64 | 274335 |
| 1720650900 | 2.64 | 0.15 | 6.02 | 2.5099999 | 2.64 | 2.48 | 81013 |
| 1720564500 | 2.49 | -0.01 | -0.40 | 2.49 | 2.5299999 | 2.4813 | 43735 |
| 1720478100 | 2.5 | 0.05 | 2.04 | 2.49 | 2.55 | 2.46 | 81994 |
| 1720218900 | 2.45 | -0.06 | -2.39 | 2.49 | 2.5 | 2.37 | 150173 |
| 1720040640 | 2.5099999 | -0.07 | -2.71 | 2.59 | 2.59 | 2.4801 | 36828 |
| 1719959700 | 2.58 | -0.08 | -3.01 | 2.64 | 2.65 | 2.54 | 62110 |
| 1719873300 | 2.66 | -0.18 | -6.34 | 2.88 | 2.88 | 2.63 | 215305 |
| 1719614100 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1719527700 | 2.84 | 0.05 | 1.79 | 2.81 | 2.84 | 2.7799999 | 66001 |
| 1719441300 | 2.79 | 0 | 0.00 | 2.7599999 | 2.85 | 2.73 | 155184 |
| 1719354900 | 2.79 | 0.05 | 1.82 | 2.73 | 2.81 | 2.67 | 102067 |
| 1719268500 | 2.74 | -0.03 | -1.08 | 2.75 | 2.79 | 2.69 | 80369 |
| 1719009300 | 2.77 | -0.07 | -2.46 | 2.84 | 2.85 | 2.7599999 | 257603 |
| 1718922900 | 2.84 | -0.07 | -2.41 | 2.9 | 2.91 | 2.82 | 62004 |
| 1718750100 | 2.91 | -0.04 | -1.36 | 2.92 | 2.96 | 2.86 | 100929 |
| 1718663700 | 2.95 | -0.02 | -0.67 | 2.94 | 2.97 | 2.87 | 63783 |
| 1718404500 | 2.97 | -0.09 | -2.94 | 3 | 3.0989 | 2.92 | 70235 |
| 1718318100 | 3.06 | -0.04 | -1.29 | 3.08 | 3.11 | 2.97 | 80604 |
| 1718231700 | 3.1 | 0.09 | 2.82 | 3.12 | 3.14 | 3.0099999 | 159451 |
| 1718145300 | 3.015 | 0.04 | 1.52 | 2.92 | 3.0299999 | 2.92 | 80859 |
| 1718058900 | 2.97 | 0 | 0.00 | 2.94 | 2.99 | 2.9 | 176576 |
| 1717799700 | 2.97 | -0.01 | -0.34 | 2.92 | 3 | 2.9 | 118262 |
| 1717713300 | 2.98 | 0 | 0.00 | 2.95 | 2.99 | 2.93 | 94174 |
| 1717626900 | 2.98 | 0.06 | 2.05 | 2.96 | 3 | 2.9 | 110590 |
| 1717540500 | 2.92 | -0.04 | -1.35 | 2.93 | 2.96 | 2.84 | 49533 |
| 1717454100 | 2.96 | -0.11 | -3.58 | 3.13 | 3.16 | 2.93 | 121943 |
| 1717194900 | 3.07 | -0.05 | -1.60 | 3.13 | 3.17 | 3.065 | 80642 |
| 1717108500 | 3.12 | 0.06 | 1.96 | 3.09 | 3.125 | 3.05 | 74834 |
| 1717022100 | 3.06 | -0.09 | -2.86 | 3.11 | 3.16 | 3.0299999 | 183989 |
| 1716935700 | 3.15 | 0.06 | 1.94 | 3.1 | 3.165 | 3.09 | 145634 |
| 1716590100 | 3.09 | 0.02 | 0.65 | 3.09 | 3.15 | 3.07 | 57008 |
| 1716503700 | 3.07 | -0.04 | -1.29 | 3.12 | 3.15 | 3.0299999 | 128155 |
| 1716417300 | 3.11 | 0.04 | 1.30 | 3.04 | 3.18 | 3.04 | 128516 |
| 1716330900 | 3.07 | -0.03 | -0.97 | 3.09 | 3.1 | 2.99 | 53250 |
| 1716244500 | 3.1 | -0.07 | -2.21 | 3.17 | 3.22 | 3.06 | 100931 |
| 1715985300 | 3.17 | 0.02 | 0.63 | 3.17 | 3.19 | 3.11 | 192527 |
| 1715898900 | 3.15 | -0.09 | -2.78 | 3.27 | 3.2799999 | 3.14 | 121750 |
| 1715812500 | 3.24 | 0.05 | 1.57 | 3.2 | 3.305 | 3.14 | 108953 |
| 1715726100 | 3.19 | 0.04 | 1.27 | 3.16 | 3.24 | 3.1582 | 160678 |
| 1715639700 | 3.15 | -0.04 | -1.25 | 3.22 | 3.22 | 3.13 | 80356 |
| 1715380500 | 3.19 | 0.06 | 1.92 | 3.12 | 3.24 | 3.09 | 209561 |
| 1715294100 | 3.13 | 0.04 | 1.29 | 3.06 | 3.2 | 3.06 | 270961 |
| 1715207700 | 3.09 | 0.25 | 8.80 | 2.83 | 3.115 | 2.77 | 321184 |
| 1715121300 | 2.84 | -0.02 | -0.70 | 2.83 | 2.97 | 2.82 | 269949 |
| 1715034900 | 2.86 | 0.08 | 2.88 | 2.8 | 2.88 | 2.7799999 | 174413 |
| 1714775700 | 2.7799999 | -0.05 | -1.77 | 2.88 | 2.88 | 2.73 | 85696 |
| 1714689300 | 2.83 | 0.07 | 2.54 | 2.77 | 2.86 | 2.7599999 | 154863 |
| 1714602900 | 2.7599999 | 0.1 | 3.76 | 2.7 | 2.805 | 2.7 | 143189 |
| 1714516500 | 2.66 | -0.07 | -2.56 | 2.71 | 2.77 | 2.6549999 | 108794 |
| 1714430100 | 2.73 | 0.01 | 0.37 | 2.72 | 2.755 | 2.68 | 130330 |
| 1714170900 | 2.72 | 0.12 | 4.62 | 2.62 | 2.735 | 2.5819 | 177286 |
| 1714084500 | 2.6 | -0.08 | -2.99 | 2.67 | 2.69 | 2.55 | 125048 |
| 1713998100 | 2.68 | -0.09 | -3.25 | 2.75 | 2.82 | 2.65 | 149756 |
| 1713911700 | 2.77 | 0.12 | 4.53 | 2.64 | 2.7900999 | 2.64 | 164045 |
| 1713825300 | 2.65 | 0.08 | 3.11 | 2.55 | 2.68 | 2.55 | 144497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
