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 (%)
Mar 31, 2021 17.52 18.03 17.20 17.90 548,823 +0.64(+3.71%)
Mar 30, 2021 16.28 17.34 16.20 17.26 672,940 +0.85(+5.18%)
Mar 29, 2021 16.93 17.19 16.19 16.41 490,984 -0.59(-3.47%)
Mar 26, 2021 17.64 17.74 16.20 17.00 640,600 -0.66(-3.74%)
Mar 25, 2021 16.73 17.79 16.57 17.66 774,529 +0.28(+1.61%)
Mar 24, 2021 18.53 18.78 17.12 17.38 864,582 -1.07(-5.80%)
Mar 23, 2021 19.21 19.64 18.27 18.45 721,195 -0.91(-4.70%)
Mar 22, 2021 19.41 20.36 19.27 19.36 1,420,161 +0.19(+0.99%)
Mar 19, 2021 19.00 19.54 18.44 19.17 830,200 +0.30(+1.59%)
Mar 18, 2021 20.20 20.27 18.70 18.87 945,493 -1.66(-8.09%)
Mar 17, 2021 18.80 20.80 18.71 20.53 1,153,810 +1.15(+5.93%)
Mar 16, 2021 20.55 21.25 18.92 19.38 1,573,592 -0.88(-4.34%)
Mar 15, 2021 20.43 20.61 19.67 20.26 1,242,531 -0.23(-1.12%)
Mar 12, 2021 18.71 20.63 18.36 20.49 1,351,800 +0.77(+3.90%)
Mar 11, 2021 19.54 20.36 19.22 19.72 955,407 +0.93(+4.95%)
Mar 10, 2021 18.96 20.03 18.25 18.79 1,157,208 +0.29(+1.57%)
Mar 09, 2021 18.26 18.96 17.80 18.50 1,430,906 +1.40(+8.19%)
Mar 08, 2021 19.20 19.30 16.89 17.10 2,101,503 -1.70(-9.04%)
Mar 05, 2021 20.31 20.58 15.35 18.80 3,863,200 -1.69(-8.25%)
Mar 04, 2021 22.64 23.57 19.55 20.49 1,775,732 -2.27(-9.97%)
Mar 03, 2021 26.59 26.69 22.71 22.76 2,546,529 -2.93(-11.41%)
Mar 02, 2021 24.39 28.32 24.31 25.69 5,702,808 +4.10(+18.99%)
Mar 01, 2021 20.95 21.85 20.28 21.59 892,185 +1.74(+8.77%)
Feb 26, 2021 19.74 20.50 18.77 19.85 1,327,400 +0.01(+0.05%)
Feb 25, 2021 21.59 22.29 19.57 19.84 1,186,852 -1.89(-8.70%)
Feb 24, 2021 20.74 22.07 20.34 21.73 873,480 +0.44(+2.07%)
Feb 23, 2021 20.51 21.40 18.24 21.29 1,939,757 -0.41(-1.89%)
Feb 22, 2021 22.25 23.89 21.67 21.70 1,656,784 -0.93(-4.11%)
Feb 19, 2021 22.40 22.83 21.70 22.63 1,118,300 +0.74(+3.38%)
Feb 18, 2021 21.84 22.51 21.30 21.89 933,619 -0.72(-3.18%)
Feb 17, 2021 23.43 23.48 21.34 22.61 1,314,159 -0.58(-2.50%)
Feb 16, 2021 23.23 24.79 23.10 23.19 1,663,809 +0.24(+1.05%)
Feb 12, 2021 22.65 23.66 22.50 22.95 1,626,200 -0.31(-1.33%)
Feb 11, 2021 24.00 24.91 22.27 23.26 2,130,861 -0.74(-3.08%)
Feb 10, 2021 25.57 26.07 23.00 24.00 4,308,856 -0.25(-1.03%)
Feb 09, 2021 24.21 25.75 21.70 24.25 5,487,814 +2.90(+13.58%)
Feb 08, 2021 22.28 23.82 20.70 21.35 4,148,058 +0.92(+4.50%)
Feb 05, 2021 18.33 20.61 17.64 20.43 3,567,000 +3.69(+22.04%)
Feb 04, 2021 16.12 16.74 15.34 16.74 1,022,349 +1.19(+7.65%)
Feb 03, 2021 15.63 16.00 15.27 15.55 874,135 +0.32(+2.10%)
Feb 02, 2021 15.16 15.62 14.68 15.23 755,454 +0.16(+1.06%)
Feb 01, 2021 14.72 15.30 14.10 15.07 1,128,948 +0.55(+3.79%)
Jan 29, 2021 15.39 15.79 14.11 14.52 1,018,300 -0.50(-3.33%)
Jan 28, 2021 14.48 15.09 14.03 15.02 916,805 +0.75(+5.26%)
Jan 27, 2021 14.90 15.48 13.92 14.27 1,347,890 -1.29(-8.29%)
Jan 26, 2021 14.11 17.31 14.10 15.56 3,583,516 +1.78(+12.92%)
Jan 25, 2021 13.90 14.80 13.29 13.78 1,903,832 -0.12(-0.86%)
Jan 22, 2021 13.33 14.03 13.30 13.90 1,330,300 +0.64(+4.83%)
Jan 21, 2021 14.17 14.20 13.10 13.26 1,328,434 -0.64(-4.60%)
Jan 20, 2021 12.45 14.08 12.40 13.90 5,357,665 -0.06(-0.43%)
Jan 19, 2021 13.75 14.02 13.30 13.96 1,336,409 +0.97(+7.47%)
Jan 15, 2021 13.50 13.50 12.63 12.99 1,418,100 -0.58(-4.27%)
Jan 14, 2021 14.35 14.61 13.36 13.57 1,207,024 -0.83(-5.76%)
Jan 13, 2021 14.30 14.87 14.10 14.40 870,650 +0.31(+2.20%)
Jan 12, 2021 14.16 14.39 13.68 14.09 637,493 -0.01(-0.07%)
Jan 11, 2021 13.74 14.59 13.74 14.10 684,195 -0.04(-0.28%)
Jan 08, 2021 14.82 15.00 13.54 14.14 1,241,200 -0.99(-6.54%)
Jan 07, 2021 13.63 15.30 13.12 15.13 2,228,803 +1.94(+14.71%)
Jan 06, 2021 12.28 14.20 11.86 13.19 2,121,209 +0.76(+6.11%)
Jan 05, 2021 12.09 12.50 11.85 12.43 896,393 +0.19(+1.55%)
Jan 04, 2021 12.81 12.90 11.61 12.24 868,451 -0.49(-3.85%)
Dec 31, 2020 12.73 12.73 12.73 517,704 +0.05(+0.39%)
Dec 30, 2020 12.36 12.90 12.20 12.68 517,704 +0.20(+1.60%)
Dec 29, 2020 12.90 13.32 12.11 12.48 805,947 -0.72(-5.45%)
Dec 28, 2020 14.05 14.13 12.01 13.20 1,897,375 -0.64(-4.62%)
Dec 24, 2020 15.31 15.39 13.65 13.84 1,317,400 -1.23(-8.16%)
Dec 23, 2020 14.72 17.85 14.51 15.07 3,685,023 +1.71(+12.80%)
Dec 22, 2020 13.08 13.80 12.76 13.36 854,353 +0.25(+1.91%)
Dec 21, 2020 12.27 13.76 12.00 13.11 1,237,328 +0.63(+5.05%)
Dec 18, 2020 11.68 12.88 11.46 12.48 849,900 +1.00(+8.71%)
Dec 17, 2020 11.89 11.94 11.42 11.48 373,829 -0.24(-2.05%)
Dec 16, 2020 11.06 12.10 10.90 11.72 589,313 +0.54(+4.83%)
Dec 15, 2020 11.90 11.91 10.80 11.18 927,052 -0.94(-7.76%)
Dec 14, 2020 12.14 12.67 11.63 12.12 698,776 -0.22(-1.78%)
Dec 11, 2020 12.63 13.86 12.06 12.34 1,296,100 -0.10(-0.80%)
Dec 10, 2020 11.00 13.09 10.52 12.44 1,565,056 +1.40(+12.68%)
Dec 09, 2020 10.81 11.36 10.42 11.04 1,527,735 -0.25(-2.21%)
Dec 08, 2020 9.000 11.51 8.980 11.29 4,033,302 +2.27(+25.17%)
Dec 07, 2020 8.870 9.250 8.800 9.020 1,903,746 +1.29(+16.69%)
Dec 04, 2020 7.690 7.850 7.630 7.730 158,700 +0.09(+1.18%)
Dec 03, 2020 7.560 7.879 7.510 7.640 250,305 +0.04(+0.53%)
Dec 02, 2020 7.620 7.700 7.500 7.600 138,778 -0.02(-0.26%)
Dec 01, 2020 7.690 7.880 7.570 7.620 301,530 +0.03(+0.40%)
Nov 30, 2020 7.520 7.690 7.490 7.590 249,778 -0.06(-0.78%)
Nov 27, 2020 7.680 7.760 7.600 7.650 128,700 -0.03(-0.39%)
Nov 25, 2020 7.570 7.750 7.500 7.680 215,000 +0.06(+0.79%)
Nov 24, 2020 7.430 7.650 7.360 7.620 227,638 +0.19(+2.56%)
Nov 23, 2020 7.660 7.680 7.380 7.430 216,749 -0.14(-1.85%)
Nov 20, 2020 7.580 7.680 7.550 7.570 223,300 +0.01(+0.13%)
Nov 19, 2020 7.810 7.860 7.550 7.560 368,032 +0.00(+0.00%)
Nov 18, 2020 7.530 7.700 7.480 7.560 225,922 +0.04(+0.53%)
Nov 17, 2020 7.330 7.550 7.320 7.520 169,434 +0.10(+1.35%)
Nov 16, 2020 7.480 7.580 7.280 7.420 242,070 -0.07(-0.93%)
Nov 13, 2020 7.450 7.560 7.350 7.490 143,500 +0.09(+1.22%)
Nov 12, 2020 7.350 7.450 7.320 7.400 118,870 -0.03(-0.40%)
Nov 11, 2020 7.330 7.440 7.280 7.430 69,976 +0.11(+1.50%)
Nov 10, 2020 7.250 7.340 7.090 7.320 176,049 +0.01(+0.14%)
Nov 09, 2020 7.530 7.590 7.250 7.310 217,697 -0.05(-0.68%)
Nov 06, 2020 7.460 7.500 7.280 7.360 127,900 -0.11(-1.47%)
Nov 05, 2020 7.270 7.500 7.190 7.470 189,370 +0.22(+3.03%)
Nov 04, 2020 7.260 7.360 7.120 7.250 136,454 -0.01(-0.14%)
Nov 03, 2020 7.200 7.309 7.190 7.260 103,087 +0.18(+2.54%)
Nov 02, 2020 7.300 7.620 7.080 7.080 613,582 +0.15(+2.09%)
Oct 30, 2020 7.080 7.150 6.660 6.935 252,500 -0.23(-3.14%)
Oct 29, 2020 7.120 7.240 6.800 7.160 286,886 +0.00(+0.00%)
Oct 28, 2020 7.550 7.580 7.010 7.160 433,449 -0.49(-6.41%)
Oct 27, 2020 7.710 7.850 7.590 7.650 173,178 +0.01(+0.13%)
Oct 26, 2020 7.720 7.850 7.560 7.640 91,226 -0.20(-2.55%)
Oct 23, 2020 7.720 7.870 7.629 7.840 71,700 +0.12(+1.55%)
Oct 22, 2020 7.850 7.872 7.630 7.720 174,571 -0.09(-1.15%)
Oct 21, 2020 7.680 7.900 7.640 7.810 236,720 +0.20(+2.63%)
Oct 20, 2020 7.640 7.670 7.560 7.610 116,347 +0.05(+0.66%)
Oct 19, 2020 7.560 7.800 7.470 7.560 168,340 -0.02(-0.26%)
Oct 16, 2020 7.570 7.690 7.420 7.580 103,900 +0.01(+0.13%)
Oct 15, 2020 7.640 7.665 7.340 7.570 234,503 -0.21(-2.70%)
Oct 14, 2020 7.860 7.950 7.550 7.780 207,800 -0.10(-1.27%)
Oct 13, 2020 7.880 7.910 7.610 7.880 194,364 -0.08(-1.01%)
Oct 12, 2020 7.830 7.990 7.720 7.960 194,656 +0.10(+1.27%)
Oct 09, 2020 7.850 7.990 7.730 7.860 252,600 +0.07(+0.90%)
Oct 08, 2020 7.920 8.020 7.770 7.790 600,344 +0.15(+1.96%)
Oct 07, 2020 7.500 7.950 7.460 7.640 770,066 +0.81(+11.86%)
Oct 06, 2020 6.810 7.000 6.770 6.830 93,426 +0.01(+0.15%)
Oct 05, 2020 6.720 6.870 6.720 6.820 54,318 +0.11(+1.64%)
Oct 02, 2020 6.840 6.980 6.650 6.710 122,200 -0.30(-4.28%)
Oct 01, 2020 7.150 7.240 6.870 7.010 250,128 +0.03(+0.43%)
Sep 30, 2020 6.800 7.070 6.780 6.980 649,085 +0.66(+10.44%)
Sep 29, 2020 6.420 6.500 6.270 6.320 165,911 -0.19(-2.92%)
Sep 28, 2020 6.500 6.670 6.450 6.510 66,736 +0.07(+1.09%)
Sep 25, 2020 6.210 6.450 6.135 6.440 108,300 +0.22(+3.54%)
Sep 24, 2020 6.290 6.460 6.110 6.220 181,157 -0.08(-1.27%)
Sep 23, 2020 6.050 6.900 5.990 6.300 691,066 +0.21(+3.45%)
Sep 22, 2020 6.010 6.110 5.980 6.090 59,464 +0.06(+1.00%)
Sep 21, 2020 6.110 6.150 5.930 6.030 102,899 -0.27(-4.29%)
Sep 18, 2020 6.310 6.440 6.170 6.300 115,600 -0.02(-0.32%)
Sep 17, 2020 6.190 6.390 6.110 6.320 60,256 +0.04(+0.64%)
Sep 16, 2020 6.130 6.390 6.080 6.280 134,565 +0.14(+2.28%)
Sep 15, 2020 6.070 6.260 6.010 6.140 351,061 +0.17(+2.85%)
Sep 14, 2020 5.940 6.000 5.940 5.970 100,359 +0.06(+1.02%)
Sep 11, 2020 6.050 6.070 5.910 5.910 88,100 -0.14(-2.31%)
Sep 10, 2020 6.020 6.100 6.000 6.050 119,256 -0.04(-0.66%)
Sep 09, 2020 6.050 6.130 5.990 6.090 71,517 +0.07(+1.16%)
Sep 08, 2020 5.900 6.140 5.860 6.020 113,169 +0.03(+0.50%)
Sep 04, 2020 6.020 6.030 5.790 5.990 208,200 +0.00(+0.00%)
Sep 03, 2020 6.050 6.070 5.910 5.990 210,166 -0.14(-2.28%)
Sep 02, 2020 6.060 6.170 6.060 6.130 192,403 +0.04(+0.66%)
Sep 01, 2020 6.020 6.170 6.020 6.090 152,177 +0.01(+0.16%)
Aug 31, 2020 6.140 6.140 6.000 6.080 150,768 -0.03(-0.49%)
Aug 28, 2020 6.070 6.110 5.980 6.110 141,500 +0.08(+1.33%)
Aug 27, 2020 6.100 6.100 5.900 6.030 278,694 -0.08(-1.31%)
Aug 26, 2020 6.140 6.270 6.080 6.110 195,047 -0.06(-0.97%)
Aug 25, 2020 6.070 6.200 6.010 6.170 132,598 +0.08(+1.31%)
Aug 24, 2020 6.000 6.120 5.990 6.090 123,861 +0.13(+2.18%)
Aug 21, 2020 5.930 6.000 5.830 5.960 126,400 +0.01(+0.17%)
Aug 20, 2020 6.010 6.120 5.890 5.950 203,719 -0.15(-2.46%)
Aug 19, 2020 6.170 6.200 6.070 6.100 132,950 -0.05(-0.81%)
Aug 18, 2020 5.940 6.170 5.860 6.150 276,927 +0.21(+3.54%)
Aug 17, 2020 6.030 6.050 5.860 5.940 131,455 -0.07(-1.16%)
Aug 14, 2020 5.850 6.030 5.830 6.010 125,400 +0.10(+1.69%)
Aug 13, 2020 5.700 6.110 5.660 5.910 334,062 +0.29(+5.16%)
Aug 12, 2020 5.710 5.800 5.560 5.620 200,738 -0.09(-1.58%)
Aug 11, 2020 5.940 5.990 5.700 5.710 306,845 -0.26(-4.36%)
Aug 10, 2020 6.000 6.100 5.840 5.970 235,215 -0.13(-2.13%)
Aug 07, 2020 6.150 6.200 5.990 6.100 195,500 -0.10(-1.61%)
Aug 06, 2020 6.260 6.280 5.760 6.200 539,997 -0.08(-1.27%)
Aug 05, 2020 6.360 6.710 6.070 6.280 967,186 +0.05(+0.80%)
Aug 04, 2020 6.280 6.340 6.130 6.230 234,921 -0.02(-0.32%)
Aug 03, 2020 6.040 6.300 5.960 6.250 198,036 +0.30(+5.04%)
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%)
May 01, 2020 4.900 4.960 4.360 4.460 528,300 -0.53(-10.62%)
Apr 30, 2020 5.100 5.100 4.780 4.990 307,198 +0.04(+0.81%)
Apr 29, 2020 4.770 5.070 4.700 4.950 594,072 +0.29(+6.22%)
Apr 28, 2020 4.790 4.796 4.520 4.660 348,185 -0.03(-0.64%)
Apr 27, 2020 4.770 4.840 4.670 4.690 247,903 -0.03(-0.64%)
Apr 24, 2020 4.870 4.900 4.610 4.720 267,000 -0.08(-1.67%)
Apr 23, 2020 4.800 4.990 4.800 4.800 257,408 -0.01(-0.21%)
Apr 22, 2020 4.810 4.865 4.730 4.810 171,782 +0.05(+1.05%)
Apr 21, 2020 4.880 4.900 4.670 4.760 224,924 -0.09(-1.86%)
Apr 20, 2020 4.670 4.870 4.670 4.850 326,501 +0.09(+1.89%)
Apr 17, 2020 4.800 4.889 4.700 4.760 261,400 -0.03(-0.63%)
Apr 16, 2020 4.940 4.980 4.700 4.790 184,659 -0.14(-2.84%)
Apr 15, 2020 4.960 4.970 4.770 4.930 93,223 -0.17(-3.33%)
Apr 14, 2020 5.260 5.360 5.020 5.100 163,559 -0.04(-0.78%)
Apr 13, 2020 5.120 5.150 4.860 5.140 287,538 +0.06(+1.18%)
Apr 09, 2020 4.950 5.200 4.830 5.080 200,200 +0.13(+2.63%)
Apr 08, 2020 4.900 5.000 4.738 4.950 139,171 +0.10(+2.06%)
Apr 07, 2020 4.950 5.040 4.630 4.850 248,083 +0.25(+5.43%)
Apr 06, 2020 4.420 4.610 4.350 4.600 196,392 +0.40(+9.52%)
Apr 03, 2020 4.480 4.530 4.130 4.200 162,100 -0.28(-6.25%)
Apr 02, 2020 4.310 4.650 4.249 4.480 300,610 +0.21(+4.92%)
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.