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, 2009 5.723 6.073 5.723 5.811 1,064 +0.09(+1.53%)
Feb 26, 2009 5.680 5.789 5.680 5.723 228 +0.22(+3.97%)
Feb 25, 2009 5.855 5.855 5.505 5.505 4,051 -0.61(-10.00%)
Feb 24, 2009 5.833 6.117 5.833 6.117 1,013 +0.22(+3.70%)
Feb 23, 2009 5.898 5.964 5.876 5.898 521 -0.20(-3.23%)
Feb 20, 2009 5.985 6.095 5.985 6.095 183 +0.20(+3.33%)
Feb 19, 2009 5.876 5.898 5.876 5.898 2,715 -0.09(-1.46%)
Feb 18, 2009 5.811 5.985 5.811 5.985 137 -0.11(-1.79%)
Feb 17, 2009 5.898 6.095 5.898 6.095 320 -0.02(-0.36%)
Feb 13, 2009 5.767 6.117 5.767 6.117 4,225 +0.17(+2.94%)
Feb 12, 2009 5.942 5.942 5.505 5.942 2,964 -0.07(-1.09%)
Feb 11, 2009 5.811 6.007 5.811 6.007 961 -0.52(-8.03%)
Feb 10, 2009 5.898 6.532 5.898 6.532 91 +0.24(+3.82%)
Feb 09, 2009 5.854 6.291 5.854 6.291 3,979 +0.28(+4.73%)
Feb 06, 2009 5.898 6.007 5.898 6.007 14,544 +0.11(+1.85%)
Feb 05, 2009 5.723 5.898 5.723 5.898 1,304 +0.17(+3.05%)
Feb 04, 2009 5.680 5.724 5.680 5.724 2,641 +0.09(+1.55%)
Feb 03, 2009 5.592 5.854 5.592 5.636 137 -0.31(-5.15%)
Feb 02, 2009 5.505 5.942 5.505 5.942 320 +0.26(+4.62%)
Jan 30, 2009 5.680 5.767 5.680 5.680 405 -0.02(-0.38%)
Jan 29, 2009 5.701 5.898 5.680 5.701 4,097 +0.02(+0.38%)
Jan 28, 2009 5.680 5.745 5.658 5.680 21,038 +0.02(+0.39%)
Jan 27, 2009 5.461 5.658 5.461 5.658 359 +0.15(+2.77%)
Jan 26, 2009 5.461 5.614 5.461 5.505 2,655 -0.33(-5.61%)
Jan 22, 2009 5.680 5.833 5.833 5.833 6,958 +0.24(+4.30%)
Jan 21, 2009 5.461 5.658 5.461 5.592 2,370 +0.13(+2.40%)
Jan 20, 2009 5.461 5.680 5.461 5.461 1,922 +0.00(+0.00%)
Jan 16, 2009 5.680 5.833 5.461 5.461 5,594 -0.04(-0.79%)
Jan 15, 2009 5.592 5.789 5.461 5.505 21,535 -0.11(-1.95%)
Jan 14, 2009 5.701 5.854 5.570 5.614 13,033 -0.20(-3.38%)
Jan 13, 2009 5.636 5.811 5.505 5.811 3,709 +0.33(+5.98%)
Jan 12, 2009 5.680 5.854 5.483 5.483 9,613 -0.20(-3.46%)
Jan 08, 2009 5.680 5.680 5.680 5.680 1,327 +0.20(+3.59%)
Jan 07, 2009 5.680 5.680 5.483 5.483 5,127 -0.20(-3.46%)
Jan 06, 2009 5.680 5.680 5.680 5.680 3,726 +0.15(+2.77%)
Jan 05, 2009 5.243 5.527 5.243 5.527 1,464 +0.02(+0.40%)
Jan 02, 2009 5.024 5.505 5.024 5.505 640 +0.42(+8.15%)
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%)
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.