Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Performant Healthcare, Inc. - Common Stock (NQ:PHLT)

2.620 +0.040 (+1.55%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 14, 2025 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 13, 2025 2.620 2.620 2.510 2.580 145,904 +0.00(+0.00%)
May 12, 2025 2.610 2.645 2.530 2.580 331,245 +0.09(+3.61%)
May 09, 2025 2.820 2.820 2.440 2.490 142,187 +0.24(+10.67%)
May 08, 2025 2.320 2.320 2.170 2.250 123,236 -0.03(-1.32%)
May 07, 2025 2.300 2.330 2.220 2.280 133,023 +0.02(+0.88%)
May 06, 2025 2.360 2.370 2.250 2.260 132,303 -0.12(-5.04%)
May 05, 2025 2.510 2.540 2.360 2.380 75,958 -0.12(-4.80%)
May 02, 2025 2.430 2.500 2.410 2.500 192,933 +0.12(+5.04%)
May 01, 2025 2.380 2.460 2.350 2.380 95,665 +0.02(+0.85%)
Apr 30, 2025 2.340 2.420 2.250 2.360 182,122 +0.01(+0.43%)
Apr 29, 2025 2.370 2.430 2.340 2.350 103,038 -0.04(-1.67%)
Apr 28, 2025 2.420 2.460 2.355 2.390 62,777 -0.02(-0.83%)
Apr 25, 2025 2.500 2.540 2.390 2.410 84,004 -0.11(-4.37%)
Apr 24, 2025 2.480 2.520 2.470 2.520 68,736 +0.05(+2.02%)
Apr 23, 2025 2.530 2.610 2.440 2.470 71,693 +0.02(+0.82%)
Apr 22, 2025 2.380 2.480 2.380 2.450 122,476 +0.06(+2.51%)
Apr 21, 2025 2.440 2.480 2.320 2.390 87,012 -0.10(-4.02%)
Apr 17, 2025 2.400 2.497 2.400 2.490 127,133 +0.05(+2.05%)
Apr 16, 2025 2.430 2.480 2.355 2.440 138,312 +0.01(+0.41%)
Apr 15, 2025 2.430 2.560 2.380 2.430 321,443 +0.01(+0.41%)
Apr 14, 2025 2.530 2.570 2.385 2.420 118,441 -0.09(-3.59%)
Apr 11, 2025 2.400 2.520 2.360 2.510 152,704 +0.09(+3.72%)
Apr 10, 2025 2.550 2.580 2.380 2.420 98,174 -0.17(-6.56%)
Apr 09, 2025 2.510 2.730 2.360 2.590 199,501 +0.08(+3.19%)
Apr 08, 2025 2.700 2.760 2.450 2.510 157,540 -0.10(-3.83%)
Apr 07, 2025 2.510 2.680 2.400 2.610 158,381 +0.03(+1.16%)
Apr 04, 2025 2.520 2.670 2.480 2.580 270,149 -0.08(-3.01%)
Apr 03, 2025 2.700 2.730 2.580 2.660 199,698 -0.17(-6.01%)
Apr 02, 2025 2.810 2.860 2.733 2.830 120,010 -0.03(-1.05%)
Apr 01, 2025 2.920 2.980 2.830 2.860 201,493 -0.10(-3.38%)
Mar 31, 2025 2.930 2.975 2.866 2.960 269,193 -0.04(-1.33%)
Mar 28, 2025 2.910 3.020 2.810 3.000 238,925 +0.11(+3.81%)
Mar 27, 2025 2.840 2.890 2.780 2.890 143,516 +0.06(+2.12%)
Mar 26, 2025 2.940 2.940 2.790 2.830 68,317 -0.05(-1.74%)
Mar 25, 2025 3.010 3.050 2.880 2.880 76,128 -0.11(-3.68%)
Mar 24, 2025 2.890 3.020 2.890 2.990 84,345 +0.14(+4.91%)
Mar 21, 2025 2.880 2.940 2.840 2.850 289,307 -0.06(-2.06%)
Mar 20, 2025 2.960 3.020 2.796 2.910 63,633 -0.10(-3.32%)
Mar 19, 2025 2.940 3.030 2.930 3.010 94,970 +0.09(+3.08%)
Mar 18, 2025 2.930 2.930 2.850 2.920 126,553 -0.02(-0.68%)
Mar 17, 2025 2.900 2.950 2.790 2.940 168,313 +0.04(+1.38%)
Mar 14, 2025 2.790 2.910 2.780 2.900 80,590 +0.13(+4.69%)
Mar 13, 2025 2.600 2.920 2.600 2.770 190,763 +0.25(+9.92%)
Mar 12, 2025 2.520 2.590 2.460 2.520 163,403 +0.00(+0.00%)
Mar 11, 2025 2.520 2.550 2.390 2.520 171,875 +0.02(+0.80%)
Mar 10, 2025 2.770 2.820 2.500 2.500 134,448 -0.27(-9.75%)
Mar 07, 2025 2.670 2.780 2.640 2.770 157,800 +0.07(+2.59%)
Mar 06, 2025 2.720 2.730 2.660 2.700 115,904 -0.03(-1.10%)
Mar 05, 2025 2.770 2.790 2.670 2.730 140,987 -0.02(-0.73%)
Mar 04, 2025 2.750 2.800 2.630 2.750 122,376 -0.04(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.