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)

3.110 +0.110 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 3.060 3.120 2.970 3.110 95,551 +0.11(+3.67%)
Jun 05, 2025 3.060 3.060 2.960 3.000 120,023 -0.07(-2.28%)
Jun 04, 2025 3.230 3.230 3.050 3.070 137,529 -0.17(-5.25%)
Jun 03, 2025 3.160 3.260 3.130 3.240 343,660 +0.09(+2.86%)
Jun 02, 2025 3.060 3.150 2.960 3.150 190,593 +0.08(+2.61%)
May 30, 2025 2.850 3.090 2.820 3.070 375,101 +0.21(+7.34%)
May 29, 2025 2.810 2.890 2.780 2.860 80,492 +0.05(+1.78%)
May 28, 2025 2.800 2.860 2.740 2.810 118,495 +0.00(+0.00%)
May 27, 2025 2.770 2.860 2.641 2.810 185,869 +0.07(+2.55%)
May 23, 2025 2.660 2.770 2.660 2.740 119,295 +0.01(+0.37%)
May 22, 2025 2.560 2.760 2.550 2.730 238,619 +0.12(+4.60%)
May 21, 2025 2.640 2.670 2.570 2.610 100,861 -0.07(-2.61%)
May 20, 2025 2.690 2.710 2.640 2.680 61,675 -0.02(-0.74%)
May 19, 2025 2.660 2.700 2.585 2.700 103,592 +0.03(+1.12%)
May 16, 2025 2.610 2.670 2.540 2.670 276,904 +0.06(+2.30%)
May 15, 2025 2.580 2.642 2.575 2.610 62,855 +0.02(+0.77%)
May 14, 2025 2.560 2.639 2.490 2.590 206,392 +0.01(+0.39%)
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 +0.07(+2.76%)
Apr 04, 2025 2.520 2.670 2.480 2.540 270,149 -0.12(-4.51%)
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%)
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.