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

Perficient Inc (NQ: PRFT )

74.15 +0.27 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 6.530 6.660 6.530 6.560 55,500 +0.04(+0.61%)
Dec 30, 2004 6.500 6.610 6.430 6.520 117,200 +0.01(+0.15%)
Dec 29, 2004 6.680 6.820 6.400 6.510 293,600 -0.38(-5.52%)
Dec 28, 2004 7.000 7.310 6.560 6.890 427,600 -0.07(-1.01%)
Dec 27, 2004 6.740 7.010 6.700 6.960 209,300 +0.35(+5.30%)
Dec 23, 2004 6.560 6.733 6.510 6.610 69,900 +0.16(+2.48%)
Dec 22, 2004 6.700 6.700 6.362 6.450 85,700 -0.24(-3.59%)
Dec 21, 2004 6.280 6.700 6.100 6.690 244,600 +0.29(+4.53%)
Dec 20, 2004 6.700 6.700 6.250 6.400 217,900 -0.23(-3.47%)
Dec 17, 2004 6.680 6.900 6.390 6.630 218,100 -0.02(-0.30%)
Dec 16, 2004 6.260 6.930 6.220 6.650 425,200 +0.34(+5.39%)
Dec 15, 2004 6.230 6.390 6.070 6.310 98,500 +0.07(+1.12%)
Dec 14, 2004 6.530 6.530 6.010 6.240 167,900 -0.01(-0.16%)
Dec 13, 2004 6.400 6.588 6.210 6.250 188,700 +0.05(+0.81%)
Dec 10, 2004 6.490 6.620 6.050 6.200 248,700 -0.20(-3.13%)
Dec 09, 2004 5.850 6.460 5.850 6.400 407,800 +0.35(+5.79%)
Dec 08, 2004 5.750 6.109 5.750 6.050 246,800 -0.01(-0.17%)
Dec 07, 2004 6.490 6.490 5.910 6.060 361,400 -0.28(-4.42%)
Dec 06, 2004 6.630 6.630 6.050 6.340 1,042,400 +0.19(+3.09%)
Dec 03, 2004 5.350 6.200 5.230 6.150 788,900 +0.92(+17.59%)
Dec 02, 2004 5.060 5.250 5.040 5.230 327,600 +0.10(+1.95%)
Dec 01, 2004 5.200 5.200 5.000 5.130 111,200 +0.02(+0.39%)
Nov 30, 2004 5.250 5.250 5.040 5.110 379,500 +0.07(+1.39%)
Nov 29, 2004 4.520 5.190 4.520 5.040 800,200 +0.48(+10.53%)
Nov 26, 2004 4.500 4.560 4.400 4.560 24,200 +0.10(+2.24%)
Nov 24, 2004 4.480 4.560 4.409 4.460 65,100 -0.03(-0.67%)
Nov 23, 2004 4.560 4.560 4.280 4.490 118,400 +0.04(+0.90%)
Nov 22, 2004 4.500 4.500 4.270 4.450 285,300 -0.10(-2.22%)
Nov 19, 2004 4.600 4.650 4.500 4.551 131,300 -0.08(-1.71%)
Nov 18, 2004 4.380 4.630 4.371 4.630 299,400 +0.24(+5.47%)
Nov 17, 2004 4.450 4.490 4.300 4.390 53,500 +0.01(+0.23%)
Nov 16, 2004 4.260 4.400 4.260 4.380 24,200 +0.01(+0.23%)
Nov 15, 2004 4.490 4.490 4.280 4.370 67,900 +0.12(+2.82%)
Nov 12, 2004 4.150 4.250 4.150 4.250 79,500 +0.10(+2.41%)
Nov 11, 2004 4.140 4.200 4.050 4.150 38,300 +0.04(+0.97%)
Nov 10, 2004 3.950 4.110 3.950 4.110 62,000 +0.17(+4.31%)
Nov 09, 2004 3.970 4.100 3.880 3.940 100,300 -0.11(-2.72%)
Nov 08, 2004 4.280 4.320 3.970 4.050 184,900 -0.24(-5.59%)
Nov 05, 2004 4.240 4.300 4.160 4.290 75,900 +0.01(+0.23%)
Nov 04, 2004 4.440 4.440 4.130 4.280 273,800 -0.19(-4.25%)
Nov 03, 2004 4.490 4.600 4.260 4.470 161,400 +0.07(+1.59%)
Nov 02, 2004 4.450 4.470 4.300 4.400 100,500 +0.03(+0.69%)
Nov 01, 2004 4.420 4.420 4.300 4.370 53,400 -0.01(-0.23%)
Oct 29, 2004 4.310 4.380 4.190 4.380 58,300 +0.08(+1.86%)
Oct 28, 2004 4.240 4.400 4.150 4.300 88,200 +0.15(+3.61%)
Oct 27, 2004 4.070 4.270 4.030 4.150 70,500 +0.00(+0.00%)
Oct 26, 2004 4.000 4.210 4.000 4.150 60,400 +0.02(+0.48%)
Oct 25, 2004 4.220 4.220 4.010 4.130 76,700 -0.16(-3.73%)
Oct 22, 2004 4.440 4.440 4.250 4.290 79,300 -0.10(-2.26%)
Oct 21, 2004 4.250 4.410 4.080 4.389 115,300 +0.16(+3.76%)
Oct 20, 2004 4.070 4.230 4.040 4.230 43,600 +0.19(+4.70%)
Oct 19, 2004 4.010 4.240 4.000 4.040 61,100 +0.04(+1.00%)
Oct 18, 2004 4.000 4.060 3.950 4.000 63,400 -0.01(-0.25%)
Oct 15, 2004 4.000 4.080 3.960 4.010 52,200 +0.01(+0.25%)
Oct 14, 2004 4.250 4.250 3.990 4.000 602,000 -0.14(-3.40%)
Oct 13, 2004 4.370 4.700 4.120 4.141 779,800 +0.18(+4.57%)
Oct 12, 2004 3.910 3.980 3.780 3.960 62,600 -0.03(-0.75%)
Oct 11, 2004 3.920 4.000 3.890 3.990 15,000 +0.00(+0.00%)
Oct 08, 2004 4.000 4.050 3.850 3.990 19,200 -0.02(-0.50%)
Oct 07, 2004 3.980 4.010 3.950 4.010 32,900 +0.01(+0.25%)
Oct 06, 2004 4.010 4.010 3.920 4.000 19,000 +0.00(+0.00%)
Oct 05, 2004 4.250 4.250 3.880 4.000 64,500 +0.05(+1.27%)
Oct 04, 2004 3.900 3.980 3.880 3.950 87,600 +0.11(+2.86%)
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.