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

Perion Network Ltd (NQ: PERI )

12.02 UNCHANGED
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 (%)
Dec 31, 2008 5.024 5.221 4.981 5.090 9,388 +0.20(+4.02%)
Dec 30, 2008 5.636 5.789 4.893 4.893 6,253 -0.98(-16.73%)
Dec 29, 2008 5.723 5.876 5.505 5.876 1,716 +0.02(+0.37%)
Dec 26, 2008 5.024 5.854 5.024 5.854 5,077 +0.83(+16.52%)
Dec 24, 2008 5.112 5.133 5.024 5.024 3,295 -0.11(-2.13%)
Dec 23, 2008 5.112 5.133 5.024 5.133 3,872 +0.11(+2.17%)
Dec 22, 2008 4.850 5.133 4.850 5.024 3,569 +0.11(+2.22%)
Dec 19, 2008 5.396 5.461 4.806 4.915 8,143 -0.17(-3.43%)
Dec 18, 2008 5.352 5.461 5.090 5.090 4,942 -0.24(-4.51%)
Dec 17, 2008 4.915 5.330 4.915 5.330 9,357 +0.26(+5.17%)
Dec 16, 2008 4.587 5.068 4.587 5.068 9,132 -0.28(-5.31%)
Dec 15, 2008 5.024 5.352 4.915 5.352 6,156 +0.00(+0.00%)
Dec 12, 2008 4.893 5.352 4.893 5.352 893 +0.26(+5.15%)
Dec 11, 2008 5.024 5.199 5.024 5.090 1,384 -0.15(-2.92%)
Dec 10, 2008 5.024 5.286 5.024 5.243 2,309 +0.11(+2.13%)
Dec 09, 2008 5.024 5.177 5.024 5.133 7,057 +0.00(+0.00%)
Dec 08, 2008 5.024 5.417 5.024 5.133 9,283 +0.03(+0.51%)
Dec 05, 2008 5.308 5.461 4.828 5.107 3,524 -0.18(-3.39%)
Dec 04, 2008 5.199 5.286 5.133 5.286 366 +0.22(+4.31%)
Dec 03, 2008 5.112 5.199 4.850 5.068 3,295 +0.07(+1.31%)
Dec 02, 2008 4.893 5.090 4.893 5.002 5,355 +0.09(+1.78%)
Dec 01, 2008 4.915 5.002 4.893 4.915 4,705 +0.00(+0.00%)
Nov 28, 2008 4.959 4.959 4.850 4.915 6,427 -0.07(-1.32%)
Nov 26, 2008 5.068 5.068 4.828 4.981 8,478 -0.13(-2.56%)
Nov 25, 2008 4.675 5.243 4.675 5.112 15,266 +0.52(+11.43%)
Nov 24, 2008 4.347 4.587 4.347 4.587 901 +0.22(+5.00%)
Nov 21, 2008 4.500 5.002 4.063 4.369 18,645 -0.09(-1.96%)
Nov 20, 2008 5.177 5.243 4.456 4.456 25,989 -1.00(-18.40%)
Nov 19, 2008 5.570 5.570 5.286 5.461 15,407 +0.02(+0.40%)
Nov 18, 2008 5.723 5.723 5.439 5.439 3,226 -0.28(-4.96%)
Nov 17, 2008 5.483 5.854 5.461 5.723 2,769 -0.13(-2.24%)
Nov 14, 2008 5.090 5.898 5.090 5.854 3,220 +0.63(+12.13%)
Nov 13, 2008 5.243 5.417 4.544 5.221 104,710 +0.37(+7.66%)
Nov 12, 2008 5.614 5.614 4.420 4.850 7,856 -0.81(-14.29%)
Nov 11, 2008 5.833 5.898 5.570 5.658 13,415 -0.11(-1.89%)
Nov 10, 2008 5.964 6.335 5.701 5.767 9,738 -0.17(-2.94%)
Nov 07, 2008 6.444 6.553 5.942 5.942 13,859 -0.52(-8.11%)
Nov 06, 2008 6.772 6.772 6.357 6.466 6,881 -0.09(-1.33%)
Nov 05, 2008 6.968 6.990 6.553 6.553 7,479 -0.48(-6.83%)
Nov 04, 2008 6.772 7.209 6.772 7.034 6,576 +0.18(+2.68%)
Nov 03, 2008 6.850 7.078 6.772 6.850 1,349 +0.08(+1.16%)
Oct 31, 2008 6.903 6.990 6.772 6.772 965 -0.22(-3.12%)
Oct 30, 2008 6.379 6.990 6.379 6.990 4,709 +0.09(+1.27%)
Oct 29, 2008 6.575 6.990 6.357 6.903 1,716 +0.15(+2.27%)
Oct 28, 2008 6.641 6.837 6.575 6.750 2,446 +0.20(+3.00%)
Oct 27, 2008 6.204 7.296 6.204 6.554 4,428 +0.04(+0.67%)
Oct 24, 2008 6.575 6.575 6.335 6.510 823 -0.31(-4.49%)
Oct 23, 2008 6.816 6.903 6.553 6.816 7,049 -0.09(-1.27%)
Oct 22, 2008 6.597 7.187 6.226 6.903 4,521 -0.28(-3.95%)
Oct 21, 2008 6.859 7.252 6.859 7.187 3,158 +0.44(+6.47%)
Oct 20, 2008 6.444 7.296 6.444 6.750 2,197 +0.07(+0.98%)
Oct 17, 2008 6.466 6.684 6.444 6.684 1,300 -0.13(-1.92%)
Oct 16, 2008 6.728 7.034 6.466 6.816 3,524 +0.24(+3.65%)
Oct 15, 2008 6.444 6.575 6.444 6.575 2,105 +0.02(+0.33%)
Oct 14, 2008 6.553 6.728 6.444 6.553 8,809 +0.04(+0.67%)
Oct 13, 2008 6.488 6.553 6.204 6.510 6,294 -0.09(-1.32%)
Oct 10, 2008 6.575 6.597 5.942 6.597 16,207 +0.17(+2.72%)
Oct 09, 2008 6.226 6.750 5.876 6.422 8,430 +0.26(+4.26%)
Oct 08, 2008 6.816 6.990 6.117 6.160 38,872 -0.68(-9.90%)
Oct 07, 2008 6.663 7.231 6.663 6.837 14,851 -0.59(-7.94%)
Oct 06, 2008 7.820 7.864 7.427 7.427 15,809 -0.39(-5.03%)
Oct 03, 2008 7.427 7.864 7.427 7.820 8,732 +0.35(+4.68%)
Oct 02, 2008 7.427 7.646 7.405 7.471 8,529 -0.22(-2.84%)
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.