Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.490 +0.240 (+10.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices