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 (%)
Jul 31, 2020 5.920 5.970 5.740 5.950 148,800 +0.03(+0.51%)
Jul 30, 2020 6.050 6.100 5.640 5.920 268,277 -0.16(-2.63%)
Jul 29, 2020 6.300 6.360 6.000 6.080 154,931 -0.27(-4.25%)
Jul 28, 2020 6.080 6.480 6.080 6.350 208,454 +0.22(+3.59%)
Jul 27, 2020 6.180 6.200 6.030 6.130 110,004 -0.04(-0.65%)
Jul 24, 2020 6.100 6.240 5.960 6.170 134,100 +0.05(+0.82%)
Jul 23, 2020 6.270 6.450 6.040 6.120 211,373 -0.24(-3.77%)
Jul 22, 2020 5.950 6.550 5.880 6.360 1,003,412 +0.69(+12.17%)
Jul 21, 2020 5.680 5.830 5.630 5.670 123,861 +0.03(+0.53%)
Jul 20, 2020 5.660 5.680 5.580 5.640 67,419 +0.00(+0.00%)
Jul 17, 2020 5.680 5.680 5.590 5.640 40,900 -0.02(-0.35%)
Jul 16, 2020 5.490 5.780 5.471 5.660 143,065 +0.14(+2.54%)
Jul 15, 2020 5.800 5.840 5.450 5.520 152,204 -0.32(-5.48%)
Jul 14, 2020 5.280 5.900 5.160 5.840 321,922 +0.53(+9.98%)
Jul 13, 2020 5.360 5.480 5.300 5.310 141,874 -0.01(-0.19%)
Jul 10, 2020 5.340 5.400 5.260 5.320 58,000 -0.05(-0.93%)
Jul 09, 2020 5.330 5.420 5.260 5.370 155,402 +0.05(+0.94%)
Jul 08, 2020 5.300 5.390 5.300 5.320 92,055 +0.02(+0.38%)
Jul 07, 2020 5.350 5.480 5.291 5.300 78,394 -0.06(-1.12%)
Jul 06, 2020 5.060 5.460 5.060 5.360 284,234 +0.30(+5.93%)
Jul 02, 2020 5.200 5.200 5.020 5.060 168,100 -0.06(-1.17%)
Jul 01, 2020 5.210 5.245 5.060 5.120 139,632 -0.11(-2.10%)
Jun 30, 2020 5.230 5.300 5.140 5.230 152,898 -0.02(-0.38%)
Jun 29, 2020 5.300 5.360 5.170 5.250 109,675 -0.12(-2.23%)
Jun 26, 2020 5.310 5.400 5.260 5.370 104,100 -0.01(-0.19%)
Jun 25, 2020 5.520 5.520 5.290 5.380 118,560 -0.16(-2.89%)
Jun 24, 2020 5.600 5.600 5.290 5.540 186,568 -0.16(-2.81%)
Jun 23, 2020 5.800 5.940 5.640 5.700 184,329 +0.15(+2.70%)
Jun 22, 2020 5.550 5.560 5.400 5.550 99,444 -0.06(-1.07%)
Jun 19, 2020 5.800 5.800 5.520 5.610 175,000 -0.08(-1.41%)
Jun 18, 2020 5.270 5.730 5.250 5.690 324,164 +0.32(+5.96%)
Jun 17, 2020 5.540 5.580 5.300 5.370 107,813 -0.22(-3.94%)
Jun 16, 2020 5.570 5.700 5.290 5.590 214,870 +0.17(+3.14%)
Jun 15, 2020 5.160 5.430 5.130 5.420 105,897 +0.12(+2.26%)
Jun 12, 2020 5.260 5.380 5.130 5.300 88,800 +0.19(+3.72%)
Jun 11, 2020 5.510 5.530 5.100 5.110 287,044 -0.68(-11.74%)
Jun 10, 2020 5.860 5.920 5.660 5.790 151,558 -0.20(-3.34%)
Jun 09, 2020 5.990 6.070 5.870 5.990 243,082 -0.21(-3.39%)
Jun 08, 2020 5.840 6.240 5.800 6.200 365,497 +0.42(+7.27%)
Jun 05, 2020 5.680 5.820 5.500 5.780 412,000 +0.23(+4.14%)
Jun 04, 2020 5.710 5.749 5.480 5.550 245,184 -0.08(-1.42%)
Jun 03, 2020 5.590 5.660 5.420 5.630 214,806 +0.12(+2.18%)
Jun 02, 2020 5.650 5.690 5.470 5.510 174,181 -0.10(-1.78%)
Jun 01, 2020 5.630 5.730 5.550 5.610 200,149 +0.10(+1.81%)
May 29, 2020 5.520 5.580 5.350 5.510 213,400 +0.02(+0.36%)
May 28, 2020 5.820 5.870 5.460 5.490 212,667 -0.24(-4.19%)
May 27, 2020 6.080 6.090 5.500 5.730 237,545 -0.41(-6.68%)
May 26, 2020 6.110 6.500 6.030 6.140 727,673 +0.88(+16.73%)
May 22, 2020 5.350 5.350 5.100 5.260 180,600 -0.10(-1.87%)
May 21, 2020 4.980 5.450 4.980 5.360 290,057 +0.37(+7.41%)
May 20, 2020 4.960 5.090 4.960 4.990 208,410 +0.08(+1.63%)
May 19, 2020 4.830 5.010 4.770 4.910 226,956 +0.13(+2.72%)
May 18, 2020 4.570 4.800 4.520 4.780 171,162 +0.34(+7.66%)
May 15, 2020 4.370 4.480 4.210 4.440 229,900 +0.04(+0.91%)
May 14, 2020 4.390 4.600 4.280 4.400 333,753 -0.11(-2.44%)
May 13, 2020 4.750 4.750 4.260 4.510 303,382 -0.26(-5.45%)
May 12, 2020 4.810 4.900 4.720 4.770 201,714 -0.06(-1.24%)
May 11, 2020 4.910 4.910 4.760 4.830 182,998 -0.09(-1.83%)
May 08, 2020 4.820 4.960 4.660 4.920 415,000 +0.15(+3.14%)
May 07, 2020 4.740 4.990 4.730 4.770 371,169 +0.23(+5.07%)
May 06, 2020 5.320 5.320 4.430 4.540 1,141,371 -0.15(-3.20%)
May 05, 2020 4.800 4.900 4.660 4.690 149,481 -0.04(-0.85%)
May 04, 2020 4.570 4.730 4.530 4.730 274,393 +0.27(+6.05%)
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.