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

Perion Network Ltd (NQ: PERI )

12.65 -0.06 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2019 6.150 6.240 6.150 6.220 178,800 +0.06(+0.97%)
Dec 30, 2019 6.160 6.275 6.020 6.160 227,453 -0.08(-1.36%)
Dec 27, 2019 6.340 6.390 6.115 6.245 165,600 -0.09(-1.50%)
Dec 26, 2019 6.280 6.450 6.270 6.340 190,317 +0.06(+0.96%)
Dec 24, 2019 6.190 6.350 6.090 6.280 210,300 +0.16(+2.61%)
Dec 23, 2019 6.030 6.150 5.930 6.120 244,629 +0.22(+3.73%)
Dec 20, 2019 6.160 6.220 5.800 5.900 335,800 -0.27(-4.38%)
Dec 19, 2019 5.910 6.200 5.910 6.170 422,444 +0.30(+5.11%)
Dec 18, 2019 5.670 5.880 5.620 5.870 187,286 +0.27(+4.82%)
Dec 17, 2019 5.800 5.880 5.560 5.600 306,325 -0.29(-4.92%)
Dec 16, 2019 5.500 5.940 5.480 5.890 627,365 +0.61(+11.55%)
Dec 13, 2019 5.390 5.398 5.250 5.280 111,800 -0.10(-1.86%)
Dec 12, 2019 5.290 5.400 5.230 5.380 171,651 +0.05(+0.94%)
Dec 11, 2019 5.460 5.510 5.310 5.330 136,637 -0.19(-3.44%)
Dec 10, 2019 5.580 5.700 5.510 5.520 222,896 -0.04(-0.72%)
Dec 09, 2019 5.290 5.580 5.280 5.560 236,867 +0.37(+7.13%)
Dec 06, 2019 5.230 5.320 5.170 5.190 65,900 -0.01(-0.19%)
Dec 05, 2019 5.270 5.310 5.190 5.200 50,703 -0.06(-1.14%)
Dec 04, 2019 5.370 5.400 5.250 5.260 128,351 -0.07(-1.31%)
Dec 03, 2019 5.280 5.350 5.180 5.330 89,408 -0.03(-0.56%)
Dec 02, 2019 5.300 5.490 5.150 5.360 221,316 -0.01(-0.19%)
Nov 29, 2019 5.460 5.482 5.305 5.370 89,700 -0.08(-1.47%)
Nov 27, 2019 5.120 5.490 5.090 5.450 211,700 +0.33(+6.45%)
Nov 26, 2019 4.980 5.170 4.980 5.120 160,462 +0.10(+1.99%)
Nov 25, 2019 4.930 5.080 4.930 5.020 126,570 -0.02(-0.40%)
Nov 22, 2019 5.020 5.100 4.940 5.040 106,300 +0.02(+0.40%)
Nov 21, 2019 5.030 5.068 4.980 5.020 88,637 +0.02(+0.40%)
Nov 20, 2019 5.020 5.080 4.950 5.000 105,915 -0.02(-0.40%)
Nov 19, 2019 5.030 5.100 4.880 5.020 151,121 -0.09(-1.76%)
Nov 18, 2019 5.150 5.200 5.100 5.110 154,106 -0.04(-0.78%)
Nov 15, 2019 5.120 5.180 5.030 5.150 109,600 +0.06(+1.18%)
Nov 14, 2019 5.110 5.150 5.040 5.090 127,226 +0.02(+0.39%)
Nov 13, 2019 5.100 5.120 5.000 5.070 141,160 -0.13(-2.50%)
Nov 12, 2019 5.280 5.300 5.080 5.200 210,552 -0.09(-1.70%)
Nov 11, 2019 5.070 5.290 4.910 5.290 231,864 +0.21(+4.13%)
Nov 08, 2019 5.150 5.250 4.860 5.080 403,000 -0.10(-1.93%)
Nov 07, 2019 5.380 5.490 5.020 5.180 374,373 -0.02(-0.38%)
Nov 06, 2019 6.080 6.250 4.930 5.200 1,029,218 -0.60(-10.34%)
Nov 05, 2019 5.940 6.000 5.640 5.800 291,546 -0.02(-0.34%)
Nov 04, 2019 5.570 5.920 5.570 5.820 236,167 +0.37(+6.79%)
Nov 01, 2019 5.370 5.570 5.370 5.450 156,300 +0.10(+1.87%)
Oct 31, 2019 5.350 5.400 5.320 5.350 101,112 +0.04(+0.75%)
Oct 30, 2019 5.390 5.430 5.270 5.310 137,632 -0.13(-2.39%)
Oct 29, 2019 5.430 5.530 5.370 5.440 210,556 -0.02(-0.37%)
Oct 28, 2019 5.430 5.600 5.430 5.460 153,546 +0.06(+1.11%)
Oct 25, 2019 5.410 5.630 5.380 5.400 194,200 +0.02(+0.37%)
Oct 24, 2019 5.180 5.560 5.180 5.380 318,230 +0.26(+5.08%)
Oct 23, 2019 5.190 5.210 5.100 5.120 81,956 -0.07(-1.35%)
Oct 22, 2019 5.060 5.270 5.060 5.190 169,129 +0.18(+3.59%)
Oct 21, 2019 5.130 5.180 4.972 5.010 196,113 -0.12(-2.34%)
Oct 18, 2019 5.280 5.300 5.010 5.130 209,200 -0.12(-2.29%)
Oct 17, 2019 4.950 5.377 4.820 5.250 463,175 +0.56(+11.94%)
Oct 16, 2019 4.670 4.780 4.630 4.690 95,255 -0.04(-0.85%)
Oct 15, 2019 4.500 4.780 4.500 4.730 177,605 +0.23(+5.11%)
Oct 14, 2019 4.540 4.557 4.460 4.500 79,446 -0.07(-1.53%)
Oct 11, 2019 4.530 4.650 4.493 4.570 161,400 +0.06(+1.33%)
Oct 10, 2019 4.500 4.540 4.420 4.510 218,706 +0.03(+0.67%)
Oct 09, 2019 4.400 4.540 4.370 4.480 93,963 +0.12(+2.75%)
Oct 08, 2019 4.330 4.420 4.255 4.360 124,011 +0.01(+0.23%)
Oct 07, 2019 4.640 4.640 4.350 4.350 287,664 -0.27(-5.84%)
Oct 04, 2019 4.600 4.690 4.550 4.620 115,800 +0.02(+0.43%)
Oct 03, 2019 4.570 4.650 4.460 4.600 146,265 +0.02(+0.44%)
Oct 02, 2019 4.720 4.730 4.510 4.580 227,285 -0.17(-3.58%)
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.