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

Perficient Inc (NQ: PRFT )

73.63 -0.13 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 6.490 6.540 6.050 6.360 203,091 -0.12(-1.85%)
May 28, 2009 6.620 6.704 6.240 6.480 230,380 -0.09(-1.37%)
May 27, 2009 6.890 7.000 6.550 6.570 115,771 -0.35(-5.06%)
May 26, 2009 6.500 7.000 6.500 6.920 174,271 +0.36(+5.49%)
May 22, 2009 6.730 6.790 6.540 6.560 65,921 -0.14(-2.09%)
May 21, 2009 6.640 6.860 6.612 6.700 110,833 -0.02(-0.30%)
May 20, 2009 6.490 6.880 6.410 6.720 202,151 +0.31(+4.84%)
May 19, 2009 6.390 6.630 6.390 6.410 121,403 -0.01(-0.16%)
May 18, 2009 6.200 6.480 6.200 6.420 107,760 +0.30(+4.90%)
May 15, 2009 6.290 6.350 6.000 6.120 133,205 -0.14(-2.24%)
May 14, 2009 5.950 6.520 5.910 6.260 143,982 +0.36(+6.10%)
May 13, 2009 6.610 6.610 5.890 5.900 230,073 -0.80(-11.94%)
May 12, 2009 6.710 6.800 6.630 6.700 108,716 +0.02(+0.30%)
May 11, 2009 6.720 6.750 6.510 6.680 100,472 -0.13(-1.91%)
May 08, 2009 6.670 6.810 6.330 6.810 135,879 +0.23(+3.50%)
May 07, 2009 6.650 6.840 6.240 6.580 141,370 -0.02(-0.30%)
May 06, 2009 6.940 7.040 6.430 6.600 253,109 -0.36(-5.17%)
May 05, 2009 7.090 7.230 6.900 6.960 172,669 -0.16(-2.25%)
May 04, 2009 7.010 7.350 6.950 7.120 135,073 +0.18(+2.59%)
May 01, 2009 6.970 7.010 6.746 6.940 260,721 -0.03(-0.43%)
Apr 30, 2009 7.130 7.437 6.950 6.970 207,522 -0.11(-1.55%)
Apr 29, 2009 6.990 7.250 6.780 7.080 122,866 +0.14(+2.02%)
Apr 28, 2009 6.510 7.070 6.300 6.940 166,578 +0.37(+5.63%)
Apr 27, 2009 6.270 6.620 6.270 6.570 153,175 +0.22(+3.46%)
Apr 24, 2009 6.310 6.430 6.230 6.350 208,788 +0.10(+1.60%)
Apr 23, 2009 6.140 6.340 6.080 6.250 198,140 +0.10(+1.63%)
Apr 22, 2009 6.060 6.300 5.905 6.150 239,810 +0.02(+0.33%)
Apr 21, 2009 5.750 6.150 5.740 6.130 155,943 +0.34(+5.87%)
Apr 20, 2009 6.000 6.020 5.680 5.790 130,937 -0.41(-6.61%)
Apr 17, 2009 6.170 6.210 6.040 6.200 176,189 +0.06(+0.98%)
Apr 16, 2009 5.710 6.150 5.612 6.140 202,956 +0.51(+9.06%)
Apr 15, 2009 5.590 5.700 5.500 5.630 144,504 +0.02(+0.36%)
Apr 14, 2009 5.930 6.050 5.580 5.610 228,027 -0.43(-7.12%)
Apr 13, 2009 6.020 6.070 5.820 6.040 83,700 -0.09(-1.47%)
Apr 09, 2009 5.950 6.140 5.900 6.130 218,209 +0.38(+6.61%)
Apr 08, 2009 5.620 5.800 5.556 5.750 84,487 +0.17(+3.05%)
Apr 07, 2009 5.740 5.860 5.570 5.580 135,836 -0.28(-4.78%)
Apr 06, 2009 5.830 5.950 5.720 5.860 156,546 -0.04(-0.68%)
Apr 03, 2009 5.900 5.990 5.770 5.900 144,346 +0.00(+0.00%)
Apr 02, 2009 5.720 6.070 5.610 5.900 267,362 +0.39(+7.08%)
Apr 01, 2009 5.300 5.520 5.120 5.510 113,141 +0.11(+2.04%)
Mar 31, 2009 5.390 5.710 5.340 5.400 155,672 +0.11(+2.08%)
Mar 30, 2009 5.170 5.360 4.910 5.290 131,642 -0.05(-0.94%)
Mar 26, 2009 5.080 5.460 5.070 5.340 274,756 +0.26(+5.12%)
Mar 25, 2009 5.060 5.220 4.810 5.080 121,735 +0.08(+1.60%)
Mar 24, 2009 5.070 5.190 4.921 5.000 148,497 -0.18(-3.47%)
Mar 23, 2009 5.000 5.200 4.860 5.180 203,447 +0.34(+7.02%)
Mar 20, 2009 5.250 5.250 4.800 4.840 286,787 -0.39(-7.46%)
Mar 19, 2009 4.920 5.230 4.790 5.230 184,765 +0.33(+6.73%)
Mar 18, 2009 4.560 4.900 4.500 4.900 157,552 +0.34(+7.46%)
Mar 17, 2009 4.170 4.600 4.080 4.560 125,400 +0.40(+9.62%)
Mar 16, 2009 4.560 4.610 4.090 4.160 102,351 -0.38(-8.37%)
Mar 13, 2009 4.530 4.600 4.340 4.540 60,519 +0.03(+0.67%)
Mar 12, 2009 4.110 4.550 4.110 4.510 203,167 +0.39(+9.47%)
Mar 11, 2009 4.370 4.490 4.120 4.120 149,021 -0.20(-4.63%)
Mar 10, 2009 4.160 4.400 4.160 4.320 170,858 +0.28(+6.93%)
Mar 09, 2009 3.750 4.070 3.750 4.040 248,583 +0.23(+6.04%)
Mar 06, 2009 3.870 3.890 3.650 3.810 285,300 +0.32(+9.17%)
Mar 05, 2009 3.460 3.590 3.420 3.490 147,491 -0.08(-2.24%)
Mar 04, 2009 3.560 3.690 3.460 3.570 110,033 +0.16(+4.69%)
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.