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

Perion Network Ltd (NQ: PERI )

12.03 -0.19 (-1.53%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
May 30, 2008 7.515 7.515 6.663 6.881 8,076 -0.79(-10.26%)
May 29, 2008 7.012 7.667 6.750 7.667 7,257 +0.44(+6.04%)
May 28, 2008 6.968 7.799 6.553 7.231 10,900 +0.37(+5.41%)
May 27, 2008 7.842 8.563 6.772 6.859 16,154 -1.20(-14.91%)
May 26, 2008 8.126 8.126 7.864 8.061 411 +0.00(+0.00%)
May 23, 2008 8.126 8.126 7.864 8.061 411 -0.13(-1.60%)
May 22, 2008 7.995 8.388 7.667 8.192 2,214 +0.15(+1.90%)
May 21, 2008 8.192 8.192 7.755 8.039 1,029 -0.16(-1.89%)
May 20, 2008 8.345 8.345 8.194 8.194 205 -0.06(-0.77%)
May 19, 2008 8.126 8.541 7.667 8.257 2,609 -0.13(-1.56%)
May 16, 2008 8.367 8.454 8.279 8.388 2,421 -0.02(-0.26%)
May 15, 2008 8.345 8.541 8.345 8.410 3,433 +0.07(+0.79%)
May 14, 2008 8.301 8.432 8.083 8.345 2,655 +0.09(+1.06%)
May 13, 2008 8.410 8.410 8.192 8.257 1,281 -0.20(-2.33%)
May 12, 2008 8.410 8.498 8.410 8.454 8,036 -0.11(-1.28%)
May 09, 2008 8.563 8.563 8.563 8.563 45 -0.17(-2.00%)
May 08, 2008 8.520 8.760 8.520 8.738 2,103 -0.00(-0.05%)
May 07, 2008 8.629 8.825 8.454 8.742 2,760 +0.18(+2.09%)
May 06, 2008 8.563 8.563 8.563 8.563 51 -0.19(-2.14%)
May 05, 2008 8.825 8.934 8.738 8.751 395 -0.21(-2.29%)
May 02, 2008 9.240 9.240 8.956 8.956 1,765 -0.13(-1.44%)
May 01, 2008 9.240 9.240 8.913 9.087 1,039 -0.31(-3.26%)
Apr 30, 2008 8.519 10.29 8.367 9.393 6,079 +0.90(+10.54%)
Apr 29, 2008 8.061 8.498 8.061 8.498 5,450 +0.31(+3.73%)
Apr 28, 2008 7.995 8.192 7.515 8.192 31,472 +0.15(+1.90%)
Apr 25, 2008 8.061 8.148 8.017 8.039 2,183 +0.24(+3.08%)
Apr 24, 2008 7.799 7.799 7.799 7.799 91 -0.13(-1.66%)
Apr 23, 2008 8.279 8.279 7.864 7.930 778 -0.35(-4.22%)
Apr 22, 2008 8.126 8.279 8.017 8.279 1,556 -0.17(-2.07%)
Apr 21, 2008 8.279 8.454 8.279 8.454 3,923 +0.09(+1.04%)
Apr 18, 2008 7.951 8.388 7.930 8.367 8,036 +0.22(+2.68%)
Apr 17, 2008 8.432 8.432 7.777 8.148 7,507 +0.02(+0.27%)
Apr 16, 2008 8.367 8.367 7.995 8.126 6,065 -0.28(-3.38%)
Apr 15, 2008 7.886 8.454 7.799 8.410 1,756 +0.57(+7.24%)
Apr 14, 2008 7.842 7.886 7.820 7.842 4,766 +0.20(+2.57%)
Apr 11, 2008 7.515 7.646 7.515 7.646 3,065 -0.02(-0.28%)
Apr 10, 2008 7.755 7.755 7.667 7.667 1,464 +0.00(+0.00%)
Apr 09, 2008 7.340 7.862 7.340 7.667 846 +0.22(+2.93%)
Apr 08, 2008 7.580 7.646 7.449 7.449 613 -0.24(-3.12%)
Apr 07, 2008 7.689 7.930 7.689 7.689 6,317 -0.28(-3.56%)
Apr 04, 2008 7.646 7.974 7.646 7.973 5,627 +0.37(+4.89%)
Apr 03, 2008 7.646 7.733 7.602 7.602 4,188 -0.11(-1.42%)
Apr 02, 2008 7.427 7.755 7.405 7.711 24,588 +0.35(+4.75%)
Apr 01, 2008 6.881 7.646 6.772 7.362 32,925 +0.57(+8.36%)
Mar 31, 2008 6.859 7.209 6.663 6.794 4,788 -0.07(-0.96%)
Mar 28, 2008 6.750 6.947 6.750 6.859 732 -0.07(-0.95%)
Mar 27, 2008 6.663 6.978 6.663 6.925 3,398 +0.26(+3.93%)
Mar 26, 2008 6.663 6.684 6.663 6.663 5,127 -0.02(-0.33%)
Mar 25, 2008 6.532 6.772 6.488 6.684 12,157 +0.20(+3.03%)
Mar 24, 2008 6.619 6.619 6.335 6.488 1,668 -0.07(-1.00%)
Mar 21, 2008 6.553 6.772 6.444 6.553 20,523 +0.00(+0.00%)
Mar 20, 2008 6.553 6.772 6.444 6.553 20,523 -0.02(-0.33%)
Mar 19, 2008 6.684 6.684 6.575 6.575 7,999 -0.48(-6.81%)
Mar 18, 2008 7.056 7.056 7.056 7.056 45 +0.48(+7.31%)
Mar 17, 2008 6.641 7.078 6.575 6.575 3,433 -0.22(-3.22%)
Mar 14, 2008 7.012 7.100 6.794 6.794 778 -0.04(-0.64%)
Mar 13, 2008 7.100 7.100 6.706 6.837 3,069 +0.04(+0.64%)
Mar 12, 2008 7.034 7.100 6.706 6.794 2,426 +0.31(+4.71%)
Mar 11, 2008 6.488 6.816 6.488 6.488 9,842 -0.02(-0.34%)
Mar 10, 2008 6.510 6.793 6.510 6.510 4,907 +0.00(+0.00%)
Mar 07, 2008 6.881 6.947 6.510 6.510 11,435 -0.28(-4.18%)
Mar 06, 2008 6.816 6.990 6.750 6.794 5,708 -0.11(-1.58%)
Mar 05, 2008 6.881 6.903 6.881 6.903 1,968 +0.00(+0.00%)
Mar 04, 2008 6.859 6.903 6.663 6.903 5,346 +0.07(+0.96%)
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.