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 31, 2005 6.700 7.100 6.674 7.090 119,578 +0.32(+4.73%)
May 27, 2005 6.600 6.790 6.440 6.770 102,578 +0.23(+3.52%)
May 26, 2005 6.320 6.650 6.200 6.540 127,694 +0.34(+5.48%)
May 25, 2005 6.110 6.370 6.100 6.200 74,900 +0.12(+1.97%)
May 24, 2005 6.000 6.180 5.980 6.080 82,600 +0.02(+0.33%)
May 23, 2005 5.730 6.100 5.680 6.060 194,524 +0.33(+5.76%)
May 20, 2005 5.550 5.750 5.510 5.730 132,539 +0.18(+3.24%)
May 19, 2005 5.250 5.590 5.250 5.550 195,853 +0.25(+4.72%)
May 18, 2005 5.450 5.590 5.280 5.300 243,400 -0.03(-0.56%)
May 17, 2005 5.700 5.810 5.120 5.330 450,576 -0.37(-6.49%)
May 16, 2005 5.880 6.280 5.700 5.700 284,093 -0.23(-3.88%)
May 13, 2005 6.220 6.300 5.800 5.930 164,924 -0.17(-2.79%)
May 12, 2005 6.370 6.680 6.070 6.100 125,577 -0.30(-4.69%)
May 11, 2005 6.510 6.700 6.250 6.400 148,610 -0.20(-3.03%)
May 10, 2005 6.700 6.740 6.500 6.600 252,061 +0.05(+0.76%)
May 09, 2005 6.710 6.920 6.450 6.550 190,647 -0.18(-2.67%)
May 06, 2005 7.300 7.300 6.670 6.730 394,892 -0.52(-7.17%)
May 05, 2005 7.010 7.310 6.850 7.250 230,131 +0.20(+2.84%)
May 04, 2005 7.100 7.230 6.510 7.050 276,873 +0.34(+5.07%)
May 03, 2005 6.090 7.200 6.090 6.710 573,066 +0.63(+10.36%)
May 02, 2005 6.040 6.120 5.890 6.080 83,336 +0.07(+1.16%)
Apr 29, 2005 6.250 6.250 5.800 6.010 234,921 -0.11(-1.80%)
Apr 28, 2005 6.160 6.200 6.020 6.120 64,919 -0.03(-0.49%)
Apr 27, 2005 6.190 6.350 6.020 6.150 56,936 -0.04(-0.65%)
Apr 26, 2005 6.310 6.430 6.070 6.190 53,490 -0.11(-1.75%)
Apr 25, 2005 6.220 6.370 6.220 6.300 70,211 +0.10(+1.61%)
Apr 22, 2005 6.150 6.288 6.150 6.200 103,592 +0.03(+0.49%)
Apr 21, 2005 6.230 6.250 6.110 6.170 63,274 +0.05(+0.82%)
Apr 20, 2005 6.300 6.310 6.110 6.120 88,726 -0.05(-0.81%)
Apr 19, 2005 5.840 6.300 5.840 6.170 184,352 +0.32(+5.47%)
Apr 18, 2005 5.810 5.960 5.500 5.850 232,554 -0.03(-0.51%)
Apr 15, 2005 6.100 6.120 5.590 5.880 285,234 -0.28(-4.55%)
Apr 14, 2005 6.390 6.400 6.010 6.160 318,805 -0.25(-3.90%)
Apr 13, 2005 6.480 7.190 6.370 6.410 520,191 -0.08(-1.23%)
Apr 12, 2005 7.040 7.120 6.330 6.490 587,888 -0.47(-6.75%)
Apr 11, 2005 7.010 7.100 6.960 6.960 65,390 -0.09(-1.28%)
Apr 08, 2005 7.090 7.160 7.000 7.050 77,825 -0.05(-0.70%)
Apr 07, 2005 7.090 7.150 6.930 7.100 77,737 -0.06(-0.84%)
Apr 06, 2005 7.110 7.180 7.050 7.160 96,094 +0.11(+1.56%)
Apr 05, 2005 7.000 7.250 6.950 7.050 112,944 +0.08(+1.15%)
Apr 04, 2005 7.050 7.210 6.950 6.970 112,309 -0.18(-2.52%)
Apr 01, 2005 7.790 7.850 7.050 7.150 161,695 -0.54(-7.02%)
Mar 31, 2005 7.450 7.750 7.320 7.690 169,180 +0.30(+4.06%)
Mar 30, 2005 7.160 7.630 7.160 7.390 224,492 +0.13(+1.80%)
Mar 29, 2005 7.020 7.350 6.850 7.259 237,906 +0.31(+4.45%)
Mar 28, 2005 6.910 7.150 6.850 6.950 149,554 +0.04(+0.58%)
Mar 24, 2005 7.000 7.110 6.900 6.910 113,631 -0.09(-1.29%)
Mar 23, 2005 7.080 7.180 6.850 7.000 232,940 -0.12(-1.69%)
Mar 22, 2005 7.210 7.350 7.120 7.120 113,049 -0.28(-3.78%)
Mar 21, 2005 7.410 7.500 7.230 7.400 185,142 +0.13(+1.79%)
Mar 18, 2005 7.630 7.850 7.250 7.270 289,404 -0.07(-0.95%)
Mar 17, 2005 7.300 7.380 7.200 7.340 131,183 +0.09(+1.24%)
Mar 16, 2005 7.090 7.500 7.070 7.250 260,016 -0.04(-0.55%)
Mar 15, 2005 6.810 7.700 6.800 7.290 528,310 +0.49(+7.21%)
Mar 14, 2005 7.650 8.000 6.762 6.800 967,570 -0.90(-11.69%)
Mar 11, 2005 8.080 8.170 7.670 7.700 577,124 -0.40(-4.94%)
Mar 10, 2005 8.310 8.350 8.050 8.100 243,445 -0.16(-1.94%)
Mar 09, 2005 8.060 8.340 7.760 8.260 425,835 +0.16(+1.98%)
Mar 08, 2005 8.400 8.750 8.100 8.100 1,263,964 -1.34(-14.19%)
Mar 07, 2005 9.220 9.690 9.030 9.440 609,452 +0.38(+4.19%)
Mar 04, 2005 8.510 9.400 8.370 9.060 1,294,338 +0.64(+7.60%)
Mar 03, 2005 8.560 8.560 8.320 8.420 192,960 -0.08(-0.94%)
Mar 02, 2005 8.550 8.640 8.380 8.500 254,956 -0.03(-0.35%)
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.