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 | 0.13 | 3.41207349081 | 3.81 | 3.95 | 3.75 | 136756 | 3.82957608 | CS |
| 4 | 0.46 | 13.2183908046 | 3.48 | 3.95 | 3.36 | 164513 | 3.64580751 | CS |
| 12 | 1.09 | 38.2456140351 | 2.85 | 3.95 | 2.37 | 173185 | 3.35251412 | CS |
| 26 | 1.06 | 36.8055555556 | 2.88 | 3.95 | 2.37 | 183522 | 3.04792087 | CS |
| 52 | 1.63 | 70.5627705628 | 2.31 | 3.95 | 2 | 179246 | 2.90202705 | CS |
| 156 | -0.2412 | -5.76867884818 | 4.1812 | 4.69 | 1.72 | 225821 | 2.83428376 | CS |
| 260 | 2.77 | 236.752136752 | 1.17 | 5.29 | 0.54 | 408838 | 2.36385096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 3.94 | 0.02 | 0.51 | 3.91 | 4.03 | 3.8411 | 525269 |
| 1726785300 | 3.92 | 0.15 | 3.98 | 3.88 | 3.92 | 3.85 | 94715 |
| 1726698900 | 3.77 | -0.06 | -1.57 | 3.82 | 3.9 | 3.75 | 186684 |
| 1726612500 | 3.83 | 0.02 | 0.52 | 3.79 | 3.85 | 3.78 | 150342 |
| 1726526100 | 3.81 | -0.04 | -1.04 | 3.86 | 3.87 | 3.78 | 66350 |
| 1726266900 | 3.85 | 0.05 | 1.32 | 3.81 | 3.87 | 3.79 | 185691 |
| 1726180500 | 3.8 | 0.02 | 0.53 | 3.8 | 3.83 | 3.78 | 85694 |
| 1726094100 | 3.78 | -0.05 | -1.31 | 3.82 | 3.88 | 3.77 | 90469 |
| 1726007700 | 3.83 | 0.08 | 2.13 | 3.755 | 3.93 | 3.71 | 134783 |
| 1725921300 | 3.75 | 0.08 | 2.18 | 3.67 | 3.85 | 3.67 | 130255 |
| 1725662100 | 3.67 | 0.07 | 1.94 | 3.855 | 3.855 | 3.62 | 337859 |
| 1725575700 | 3.6 | 0.18 | 5.26 | 3.36 | 3.75 | 3.36 | 521977 |
| 1725489300 | 3.42 | 0.02 | 0.59 | 3.37 | 3.43 | 3.37 | 59095 |
| 1725402900 | 3.4 | -0.13 | -3.68 | 3.59 | 3.61 | 3.38 | 208967 |
| 1725057300 | 3.53 | 0 | 0.00 | 3.54 | 3.57 | 3.44 | 93990 |
| 1724970900 | 3.53 | 0.08 | 2.32 | 3.5 | 3.5799 | 3.44 | 108785 |
| 1724884500 | 3.45 | -0.02 | -0.58 | 3.41 | 3.49 | 3.37 | 118487 |
| 1724798100 | 3.47 | -0.04 | -1.14 | 3.48 | 3.515 | 3.37 | 119207 |
| 1724711700 | 3.51 | -0.11 | -3.04 | 3.62 | 3.625 | 3.46 | 274203 |
| 1724452500 | 3.62 | 0.16 | 4.62 | 3.48 | 3.68 | 3.48 | 158190 |
| 1724366100 | 3.46 | -0.05 | -1.42 | 3.51 | 3.51 | 3.45 | 77785 |
| 1724279700 | 3.51 | 0.09 | 2.63 | 3.45 | 3.53 | 3.32 | 45906 |
| 1724193300 | 3.42 | -0.12 | -3.39 | 3.54 | 3.5689 | 3.3 | 129741 |
| 1724106900 | 3.54 | 0 | 0.00 | 3.54 | 3.565 | 3.45 | 112826 |
| 1723847700 | 3.54 | -0.01 | -0.28 | 3.55 | 3.55 | 3.48 | 81764 |
| 1723761300 | 3.55 | 0.02 | 0.57 | 3.63 | 3.63 | 3.51 | 216035 |
| 1723674900 | 3.53 | -0.12 | -3.29 | 3.65 | 3.66 | 3.51 | 300192 |
| 1723588500 | 3.65 | 0.02 | 0.55 | 3.63 | 3.67 | 3.6 | 144627 |
| 1723502100 | 3.63 | -0.03 | -0.82 | 3.65 | 3.67 | 3.59 | 144092 |
| 1723242900 | 3.66 | 0.01 | 0.27 | 3.63 | 3.66 | 3.56 | 115259 |
| 1723156500 | 3.65 | 0.37 | 11.28 | 3.37 | 3.74 | 3.37 | 151981 |
| 1723070100 | 3.2799999 | -0.09 | -2.67 | 3.39 | 3.43 | 3.23 | 165895 |
| 1722983700 | 3.37 | -0.05 | -1.46 | 3.39 | 3.4441 | 3.33 | 85324 |
| 1722897300 | 3.42 | -0.15 | -4.07 | 3.33 | 3.43 | 3.2412 | 214941 |
| 1722638100 | 3.565 | -0.06 | -1.52 | 3.45 | 3.57 | 3.3516 | 202824 |
| 1722551700 | 3.62 | -0.09 | -2.43 | 3.71 | 3.8 | 3.44 | 234147 |
| 1722465300 | 3.71 | 0.1 | 2.77 | 3.58 | 3.71 | 3.545 | 210789 |
| 1722378900 | 3.61 | 0.1 | 2.85 | 3.51 | 3.61 | 3.45 | 161538 |
| 1722292500 | 3.51 | -0.07 | -1.96 | 3.58 | 3.58 | 3.39 | 125181 |
| 1722033300 | 3.58 | 0.02 | 0.56 | 3.54 | 3.6199 | 3.48 | 168768 |
| 1721946900 | 3.56 | 0.32 | 9.88 | 3.43 | 3.57 | 3.36 | 309202 |
| 1721860500 | 3.24 | -0.17 | -4.99 | 3.33 | 3.47 | 3.24 | 151931 |
| 1721774100 | 3.41 | 0.28 | 8.95 | 3.11 | 3.41 | 3.08 | 298268 |
| 1721687700 | 3.13 | 0.14 | 4.68 | 3.02 | 3.13 | 2.91 | 32667 |
| 1721428500 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.07 | 2.99 | 63993 |
| 1721342100 | 3 | -0.03 | -0.99 | 2.99 | 3.1549999 | 2.98 | 202759 |
| 1721255700 | 3.0299999 | 0.04 | 1.34 | 3 | 3.04 | 2.91 | 241646 |
| 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 | 2.68 | 268431 |
| 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 | -0.24 | -8.28 | 2.88 | 2.88 | 2.63 | 215305 |
| 1719614100 | 2.9 | 0.06 | 2.11 | 2.85 | 3.02 | 2.835 | 949954 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
