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

Perficient Inc (NQ: PRFT )

73.81 +0.10 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2005 7.990 8.000 7.790 7.790 247,826 +0.01(+0.13%)
Jan 28, 2005 7.680 7.980 7.510 7.780 238,922 +0.10(+1.30%)
Jan 27, 2005 7.480 7.950 7.311 7.680 443,052 +0.32(+4.35%)
Jan 26, 2005 7.020 7.400 7.020 7.360 248,317 +0.34(+4.84%)
Jan 25, 2005 6.680 7.210 6.680 7.020 226,757 +0.19(+2.78%)
Jan 24, 2005 6.900 6.990 6.680 6.830 230,977 -0.08(-1.16%)
Jan 21, 2005 7.340 7.470 6.840 6.910 545,874 -0.46(-6.24%)
Jan 20, 2005 7.730 7.730 7.170 7.370 376,465 -0.36(-4.66%)
Jan 19, 2005 8.020 8.060 7.490 7.730 304,812 -0.19(-2.40%)
Jan 18, 2005 7.580 8.200 7.360 7.920 438,724 +0.43(+5.74%)
Jan 14, 2005 7.490 7.520 7.230 7.490 194,786 +0.05(+0.67%)
Jan 13, 2005 7.420 7.700 7.110 7.440 377,768 +0.16(+2.20%)
Jan 12, 2005 7.250 7.500 7.060 7.280 360,629 +0.07(+0.97%)
Jan 11, 2005 7.310 7.690 7.120 7.210 463,854 -0.17(-2.30%)
Jan 10, 2005 7.720 7.949 7.280 7.380 683,711 -0.47(-5.99%)
Jan 07, 2005 8.320 8.320 7.800 7.850 485,560 -0.20(-2.48%)
Jan 06, 2005 7.860 8.650 7.750 8.050 918,881 +0.25(+3.21%)
Jan 05, 2005 8.180 8.360 7.550 7.800 1,022,246 -0.38(-4.65%)
Jan 04, 2005 8.900 9.140 7.840 8.180 3,980,081 -1.11(-11.95%)
Jan 03, 2005 6.560 9.290 6.400 9.290 7,556,305 +2.73(+41.62%)
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%)
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.