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 (%)
Aug 31, 2017 3.600 3.660 3.540 3.600 22,227 -0.06(-1.64%)
Aug 30, 2017 3.570 3.690 3.480 3.660 17,338 +0.09(+2.52%)
Aug 29, 2017 3.600 3.600 3.570 3.570 8,604 -0.03(-0.83%)
Aug 28, 2017 3.780 3.780 3.600 3.600 36,645 -0.09(-2.44%)
Aug 25, 2017 3.750 3.750 3.690 3.690 17,299 +0.00(+0.00%)
Aug 24, 2017 3.810 3.810 3.690 3.690 17,601 +0.00(+0.00%)
Aug 23, 2017 3.720 3.780 3.690 3.690 9,615 -0.09(-2.38%)
Aug 22, 2017 3.810 3.870 3.750 3.780 19,954 +0.03(+0.80%)
Aug 21, 2017 3.660 3.780 3.630 3.750 9,195 +0.09(+2.46%)
Aug 18, 2017 3.600 3.720 3.600 3.660 18,870 +0.06(+1.67%)
Aug 17, 2017 3.720 3.780 3.570 3.600 31,466 -0.12(-3.23%)
Aug 16, 2017 3.750 3.810 3.720 3.720 4,943 -0.06(-1.59%)
Aug 15, 2017 3.870 3.891 3.750 3.780 26,726 -0.15(-3.82%)
Aug 14, 2017 4.020 4.020 3.783 3.930 22,266 +0.18(+4.80%)
Aug 11, 2017 3.720 3.900 3.720 3.750 9,575 +0.00(+0.00%)
Aug 10, 2017 3.840 3.900 3.750 3.750 22,900 -0.09(-2.34%)
Aug 09, 2017 4.020 4.020 3.840 3.840 45,285 -0.24(-5.88%)
Aug 08, 2017 4.080 4.200 4.020 4.080 78,756 -0.06(-1.45%)
Aug 07, 2017 4.110 4.170 3.960 4.140 53,207 -0.06(-1.43%)
Aug 04, 2017 4.365 4.140 4.200 80,568 -0.17(-3.78%)
Aug 03, 2017 4.890 4.920 4.293 4.365 132,401 -0.79(-15.41%)
Aug 02, 2017 5.070 5.280 5.010 5.160 53,901 +0.00(+0.00%)
Aug 01, 2017 5.160 5.160 4.980 5.160 10,584 +0.00(+0.00%)
Jul 31, 2017 4.980 5.190 4.890 5.160 53,691 +0.06(+1.18%)
Jul 28, 2017 5.160 5.190 4.950 5.100 3,485 -0.06(-1.16%)
Jul 27, 2017 5.220 5.247 5.160 5.160 4,798 -0.06(-1.15%)
Jul 26, 2017 5.250 5.280 5.190 5.220 6,619 -0.03(-0.57%)
Jul 25, 2017 5.190 5.370 5.070 5.250 13,713 +0.03(+0.57%)
Jul 24, 2017 5.280 5.310 5.010 5.220 43,231 -0.18(-3.33%)
Jul 21, 2017 5.370 5.490 5.250 5.400 64,028 +0.03(+0.56%)
Jul 20, 2017 5.310 5.490 5.310 5.370 22,476 -0.06(-1.10%)
Jul 19, 2017 5.250 5.490 4.950 5.430 30,335 +0.03(+0.56%)
Jul 18, 2017 5.280 5.400 5.253 5.400 28,300 -0.12(-2.17%)
Jul 17, 2017 5.640 5.640 5.430 5.520 15,927 -0.09(-1.60%)
Jul 14, 2017 5.580 5.880 5.550 5.610 15,070 +0.00(+0.00%)
Jul 13, 2017 5.520 5.790 5.430 5.610 26,634 +0.09(+1.63%)
Jul 12, 2017 5.640 5.640 5.340 5.520 22,130 -0.06(-1.02%)
Jul 11, 2017 5.580 5.622 5.460 5.577 19,587 +0.03(+0.48%)
Jul 10, 2017 5.610 5.640 5.490 5.550 13,846 +0.00(+0.00%)
Jul 07, 2017 5.550 5.700 5.490 5.550 14,151 +0.00(+0.00%)
Jul 06, 2017 5.820 5.880 5.400 5.550 41,184 -0.24(-4.15%)
Jul 05, 2017 5.760 5.880 5.550 5.790 20,425 +0.03(+0.52%)
Jul 03, 2017 5.760 5.880 5.550 5.760 15,158 -0.15(-2.54%)
Jun 30, 2017 5.880 5.970 5.820 5.910 9,105 +0.03(+0.51%)
Jun 29, 2017 5.880 5.880 5.790 5.880 10,118 +0.03(+0.51%)
Jun 28, 2017 5.700 5.940 5.700 5.850 21,411 +0.09(+1.56%)
Jun 27, 2017 5.820 5.880 5.700 5.760 13,765 -0.06(-1.03%)
Jun 26, 2017 5.820 5.970 5.640 5.820 57,940 +0.11(+1.84%)
Jun 23, 2017 5.760 5.850 5.430 5.715 34,229 -0.04(-0.78%)
Jun 22, 2017 5.730 5.850 5.643 5.760 24,378 -0.06(-1.03%)
Jun 21, 2017 5.880 5.910 5.700 5.820 25,095 -0.06(-1.03%)
Jun 20, 2017 5.910 5.970 5.820 5.880 26,137 -0.15(-2.49%)
Jun 19, 2017 5.850 6.060 5.820 6.030 28,938 +0.18(+3.08%)
Jun 16, 2017 5.880 6.000 5.730 5.850 40,922 -0.12(-2.01%)
Jun 15, 2017 5.790 6.060 5.730 5.970 34,024 -0.09(-1.49%)
Jun 14, 2017 6.120 6.120 5.880 6.060 39,229 -0.03(-0.49%)
Jun 13, 2017 5.940 6.180 5.841 6.090 48,693 +0.21(+3.57%)
Jun 12, 2017 5.850 6.000 5.739 5.880 40,272 -0.03(-0.51%)
Jun 09, 2017 5.850 6.000 5.835 5.910 24,423 +0.06(+1.03%)
Jun 08, 2017 5.850 5.910 5.580 5.850 206,939 +0.00(+0.00%)
Jun 07, 2017 5.610 5.880 5.610 5.850 308,009 +0.30(+5.41%)
Jun 06, 2017 5.580 5.640 5.430 5.550 29,307 -0.06(-1.07%)
Jun 05, 2017 5.670 5.760 5.490 5.610 39,709 +0.21(+3.89%)
Jun 02, 2017 5.430 5.610 5.130 5.400 70,626 +0.03(+0.56%)
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.