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

Perion Network Ltd (NQ: PERI )

11.81 -0.41 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 27, 2015 10.23 10.44 10.11 10.35 19,365 +0.15(+1.47%)
Feb 26, 2015 10.86 10.98 10.20 10.20 31,618 -0.75(-6.85%)
Feb 25, 2015 10.77 11.70 10.26 10.95 135,740 -0.51(-4.45%)
Feb 24, 2015 10.62 11.67 10.56 11.46 81,152 +1.04(+9.93%)
Feb 23, 2015 9.870 10.50 9.810 10.43 48,736 +0.62(+6.27%)
Feb 20, 2015 9.840 9.900 9.750 9.810 11,688 -0.06(-0.61%)
Feb 19, 2015 9.930 9.930 9.780 9.870 23,756 +0.12(+1.23%)
Feb 18, 2015 9.870 9.930 9.690 9.750 16,662 -0.06(-0.61%)
Feb 17, 2015 9.750 9.900 9.720 9.810 21,127 +0.09(+0.93%)
Feb 13, 2015 9.750 9.720 9.720 9.720 7,900 +0.00(+0.00%)
Feb 12, 2015 9.750 9.870 9.720 9.720 20,102 -0.01(-0.15%)
Feb 11, 2015 9.900 9.900 9.480 9.735 22,141 -0.27(-2.70%)
Feb 10, 2015 10.35 10.35 9.900 10.01 13,686 -0.25(-2.49%)
Feb 09, 2015 10.08 10.41 9.990 10.26 19,048 +0.33(+3.32%)
Feb 06, 2015 10.05 10.08 9.810 9.930 19,626 -0.06(-0.60%)
Feb 05, 2015 10.23 10.29 9.840 9.990 17,076 -0.30(-2.92%)
Feb 04, 2015 10.35 10.41 10.26 10.29 12,253 -0.09(-0.87%)
Feb 03, 2015 9.960 10.41 9.960 10.38 19,235 +0.36(+3.59%)
Feb 02, 2015 9.630 10.26 9.630 10.02 14,757 +0.18(+1.83%)
Jan 30, 2015 9.420 9.870 9.390 9.840 15,186 +0.36(+3.80%)
Jan 29, 2015 9.750 9.780 9.330 9.480 18,927 -0.21(-2.17%)
Jan 28, 2015 9.930 10.08 9.600 9.690 63,380 -0.24(-2.42%)
Jan 27, 2015 9.750 10.08 9.750 9.930 12,863 +0.03(+0.30%)
Jan 26, 2015 9.900 10.08 9.810 9.900 14,404 +0.06(+0.61%)
Jan 23, 2015 9.630 9.990 9.600 9.840 23,229 +0.18(+1.86%)
Jan 22, 2015 9.750 9.960 9.660 9.660 19,412 -0.12(-1.23%)
Jan 21, 2015 10.05 10.08 9.750 9.780 38,655 -0.27(-2.69%)
Jan 20, 2015 10.20 10.41 10.05 10.05 40,005 -0.39(-3.74%)
Jan 16, 2015 10.05 10.65 9.810 10.44 43,444 +0.42(+4.19%)
Jan 15, 2015 9.540 10.11 9.510 10.02 31,404 +0.30(+3.09%)
Jan 14, 2015 10.05 10.29 9.720 9.720 121,089 -0.60(-5.81%)
Jan 13, 2015 11.01 11.01 10.11 10.32 76,325 -0.75(-6.78%)
Jan 12, 2015 11.55 11.61 10.74 11.07 47,065 -0.60(-5.14%)
Jan 09, 2015 11.64 11.79 11.55 11.67 11,657 +0.03(+0.26%)
Jan 08, 2015 11.61 12.00 11.55 11.64 21,168 +0.06(+0.52%)
Jan 07, 2015 12.24 12.30 11.49 11.58 67,309 -0.60(-4.93%)
Jan 06, 2015 12.39 12.60 12.03 12.18 54,457 -0.42(-3.33%)
Jan 05, 2015 13.41 13.41 12.42 12.60 67,114 -0.96(-7.08%)
Jan 02, 2015 13.32 13.56 13.05 13.56 46,259 +0.36(+2.73%)
Dec 31, 2014 13.14 13.20 13.20 13.20 93,833 -0.33(-2.44%)
Dec 30, 2014 13.50 13.68 13.38 13.53 53,456 +0.00(+0.00%)
Dec 29, 2014 13.65 13.77 13.50 13.53 57,229 -0.24(-1.74%)
Dec 26, 2014 13.77 14.01 13.74 13.77 38,521 -0.09(-0.65%)
Dec 24, 2014 13.83 13.86 13.86 13.86 21,533 -0.12(-0.86%)
Dec 23, 2014 14.43 14.67 13.95 13.98 32,569 -0.63(-4.31%)
Dec 22, 2014 14.70 14.91 14.41 14.61 34,369 -0.21(-1.42%)
Dec 19, 2014 14.25 14.94 14.01 14.82 37,884 +0.57(+4.00%)
Dec 18, 2014 13.95 14.79 13.89 14.25 47,466 +0.33(+2.37%)
Dec 17, 2014 13.80 14.07 13.80 13.92 44,450 +0.15(+1.09%)
Dec 16, 2014 13.71 14.07 13.41 13.77 31,734 +0.00(+0.00%)
Dec 15, 2014 13.77 14.31 13.71 13.77 32,128 -0.03(-0.22%)
Dec 12, 2014 13.80 13.86 13.32 13.80 71,711 -0.12(-0.86%)
Dec 11, 2014 14.10 14.58 13.89 13.92 59,559 -0.12(-0.85%)
Dec 10, 2014 14.64 14.76 13.77 14.04 63,208 -0.69(-4.68%)
Dec 09, 2014 14.58 14.79 14.34 14.73 35,159 +0.06(+0.41%)
Dec 08, 2014 14.97 15.15 14.61 14.67 47,830 -0.51(-3.36%)
Dec 05, 2014 14.94 15.18 14.43 15.18 24,815 +0.21(+1.40%)
Dec 04, 2014 15.36 15.36 14.91 14.97 65,907 -0.57(-3.67%)
Dec 03, 2014 15.66 15.71 15.30 15.54 39,771 -0.09(-0.58%)
Dec 02, 2014 15.54 15.99 15.51 15.63 22,346 +0.06(+0.39%)
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.