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 (%)
Oct 30, 2009 8.170 8.240 8.050 8.140 138,624 -0.13(-1.57%)
Oct 29, 2009 8.050 8.380 8.040 8.270 148,566 +0.28(+3.50%)
Oct 28, 2009 8.080 8.260 7.940 7.990 262,803 -0.18(-2.20%)
Oct 27, 2009 8.460 8.470 8.060 8.170 85,743 -0.29(-3.43%)
Oct 26, 2009 8.540 8.800 8.310 8.460 80,201 -0.05(-0.59%)
Oct 23, 2009 8.710 8.890 8.500 8.510 93,928 -0.08(-0.93%)
Oct 22, 2009 8.210 8.600 7.970 8.590 408,808 +0.37(+4.50%)
Oct 21, 2009 8.200 8.680 8.190 8.220 146,338 -0.03(-0.36%)
Oct 20, 2009 8.182 8.590 8.170 8.250 156,287 -0.36(-4.18%)
Oct 19, 2009 8.720 8.840 8.490 8.610 133,592 -0.05(-0.58%)
Oct 16, 2009 8.440 8.690 8.340 8.660 190,835 +0.11(+1.29%)
Oct 15, 2009 9.000 9.150 8.460 8.550 244,852 -0.50(-5.52%)
Oct 14, 2009 9.470 9.500 8.970 9.050 197,025 -0.25(-2.69%)
Oct 13, 2009 8.550 9.320 8.440 9.300 369,182 +1.15(+14.11%)
Oct 12, 2009 8.470 8.490 7.860 8.150 65,509 -0.30(-3.55%)
Oct 09, 2009 8.280 8.450 8.210 8.450 102,256 +0.19(+2.30%)
Oct 08, 2009 8.390 8.410 8.260 8.260 89,493 -0.07(-0.84%)
Oct 07, 2009 8.100 8.400 8.100 8.330 72,029 +0.17(+2.08%)
Oct 06, 2009 8.030 8.220 7.940 8.160 63,437 +0.17(+2.13%)
Oct 05, 2009 7.880 8.180 7.810 7.990 86,529 +0.13(+1.65%)
Oct 02, 2009 7.780 8.036 7.730 7.860 134,141 -0.06(-0.76%)
Oct 01, 2009 8.190 8.330 7.880 7.920 103,541 -0.35(-4.23%)
Sep 30, 2009 8.270 8.500 8.050 8.270 139,766 -0.02(-0.24%)
Sep 29, 2009 8.170 8.480 8.030 8.290 108,755 +0.09(+1.10%)
Sep 28, 2009 7.550 8.470 7.550 8.200 281,168 +0.01(+0.12%)
Sep 25, 2009 8.040 8.420 8.010 8.190 86,484 +0.15(+1.87%)
Sep 24, 2009 8.490 8.560 8.000 8.040 194,218 -0.43(-5.08%)
Sep 23, 2009 8.470 8.640 8.410 8.470 166,415 -0.01(-0.12%)
Sep 22, 2009 7.990 8.640 7.990 8.480 432,316 +0.50(+6.27%)
Sep 21, 2009 7.950 8.020 7.810 7.980 93,555 -0.07(-0.87%)
Sep 18, 2009 8.000 8.050 7.740 8.050 329,057 +0.05(+0.63%)
Sep 17, 2009 7.990 8.000 7.830 8.000 80,202 +0.00(+0.00%)
Sep 16, 2009 7.830 8.000 7.780 8.000 198,763 +0.07(+0.88%)
Sep 15, 2009 7.760 7.930 7.750 7.930 73,847 +0.14(+1.80%)
Sep 14, 2009 7.680 7.790 7.550 7.790 85,211 +0.02(+0.26%)
Sep 11, 2009 7.789 7.910 7.680 7.770 62,612 -0.07(-0.89%)
Sep 10, 2009 7.790 7.980 7.720 7.840 80,257 +0.05(+0.64%)
Sep 09, 2009 7.500 8.000 7.500 7.790 126,284 +0.29(+3.87%)
Sep 08, 2009 7.820 7.820 7.450 7.500 118,150 -0.26(-3.35%)
Sep 04, 2009 7.540 7.850 7.540 7.760 116,972 +0.18(+2.37%)
Sep 03, 2009 7.510 7.750 7.400 7.580 83,003 +0.11(+1.47%)
Sep 02, 2009 7.500 7.670 7.450 7.470 113,685 -0.04(-0.53%)
Sep 01, 2009 7.670 7.770 7.510 7.510 110,738 -0.25(-3.22%)
Aug 31, 2009 7.720 7.840 7.660 7.760 129,796 -0.11(-1.40%)
Aug 28, 2009 7.890 7.940 7.690 7.870 104,576 +0.02(+0.25%)
Aug 27, 2009 7.810 7.960 7.650 7.850 60,139 -0.02(-0.25%)
Aug 26, 2009 7.920 8.000 7.700 7.870 112,547 -0.10(-1.25%)
Aug 25, 2009 7.970 8.010 7.870 7.970 140,183 -0.01(-0.13%)
Aug 24, 2009 7.810 8.000 7.720 7.980 156,125 +0.17(+2.18%)
Aug 21, 2009 7.670 7.850 7.470 7.810 180,244 +0.27(+3.58%)
Aug 20, 2009 7.430 7.740 7.400 7.540 155,973 +0.10(+1.34%)
Aug 19, 2009 7.300 7.520 7.300 7.440 151,193 +0.03(+0.40%)
Aug 18, 2009 7.400 7.500 7.330 7.410 178,759 +0.02(+0.27%)
Aug 17, 2009 7.250 7.420 7.250 7.390 119,760 -0.04(-0.54%)
Aug 14, 2009 7.450 7.490 7.300 7.430 143,476 -0.06(-0.80%)
Aug 13, 2009 7.560 7.610 7.400 7.490 68,377 -0.04(-0.53%)
Aug 12, 2009 7.460 7.740 7.420 7.530 180,923 +0.06(+0.80%)
Aug 11, 2009 7.490 7.600 7.460 7.470 111,837 -0.05(-0.66%)
Aug 10, 2009 7.510 7.690 7.400 7.520 181,873 -0.11(-1.44%)
Aug 07, 2009 7.490 7.750 7.440 7.630 208,682 +0.23(+3.11%)
Aug 06, 2009 7.740 7.850 7.370 7.400 116,490 -0.22(-2.89%)
Aug 05, 2009 7.380 7.705 7.350 7.620 215,824 +0.26(+3.53%)
Aug 04, 2009 7.420 7.560 7.330 7.360 142,594 -0.10(-1.34%)
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.