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 (%)
May 29, 2009 10.49 10.94 10.49 10.94 572 +0.46(+4.38%)
May 28, 2009 10.44 10.49 10.40 10.49 801 +0.09(+0.84%)
May 27, 2009 10.31 10.59 9.830 10.40 14,687 -0.15(-1.45%)
May 26, 2009 10.59 10.79 10.40 10.55 7,091 -0.07(-0.62%)
May 22, 2009 10.92 10.99 10.59 10.62 19,906 -0.31(-2.80%)
May 21, 2009 10.49 11.01 10.49 10.92 13,928 +0.37(+3.52%)
May 20, 2009 10.75 10.92 10.49 10.55 8,534 -0.15(-1.43%)
May 19, 2009 10.68 10.90 10.38 10.70 10,677 +0.52(+5.15%)
May 18, 2009 10.59 11.69 10.15 10.18 3,468 -0.39(-3.72%)
May 15, 2009 10.90 10.90 9.896 10.57 2,477 -0.57(-5.10%)
May 14, 2009 10.81 11.14 10.81 11.14 1,373 +0.35(+3.24%)
May 13, 2009 10.94 10.99 10.77 10.79 7,670 -0.22(-1.98%)
May 12, 2009 11.14 11.14 10.84 11.01 8,692 +0.09(+0.80%)
May 11, 2009 10.66 11.49 10.53 10.92 13,726 +0.28(+2.67%)
May 08, 2009 10.38 10.64 10.23 10.64 2,719 +0.26(+2.53%)
May 07, 2009 10.38 10.66 10.18 10.38 8,654 -0.20(-1.86%)
May 06, 2009 10.38 10.57 10.11 10.57 3,738 +0.20(+1.90%)
May 05, 2009 10.33 10.38 9.546 10.38 23,267 +0.19(+1.89%)
May 04, 2009 9.743 10.79 9.437 10.18 51,259 +1.88(+22.68%)
May 01, 2009 8.187 8.738 7.755 8.301 3,979 +0.11(+1.39%)
Apr 30, 2009 8.104 8.498 8.104 8.187 3,730 +0.32(+4.11%)
Apr 29, 2009 8.083 8.083 7.864 7.864 1,694 -0.22(-2.70%)
Apr 28, 2009 8.039 8.083 8.039 8.083 273 +0.33(+4.23%)
Apr 27, 2009 7.908 8.126 7.667 7.755 1,190 -0.19(-2.37%)
Apr 24, 2009 7.908 7.943 7.908 7.943 595 -0.03(-0.38%)
Apr 23, 2009 8.126 8.410 7.973 7.973 7,599 -0.17(-2.14%)
Apr 22, 2009 8.192 8.192 7.973 8.148 869 +0.17(+2.19%)
Apr 21, 2009 7.951 7.973 7.887 7.973 1,899 +0.11(+1.39%)
Apr 20, 2009 8.061 8.083 7.864 7.864 7,507 -0.07(-0.83%)
Apr 17, 2009 7.717 7.930 7.717 7.930 320 +0.19(+2.43%)
Apr 16, 2009 7.951 7.951 7.711 7.742 400 +0.03(+0.40%)
Apr 15, 2009 7.777 7.951 7.667 7.711 1,615 -0.00(-0.00%)
Apr 13, 2009 7.711 7.711 7.711 7.711 0 -0.50(-6.03%)
Apr 09, 2009 8.279 8.498 8.207 8.207 961 -0.29(-3.42%)
Apr 08, 2009 8.498 8.498 8.498 8.498 516 +0.02(+0.26%)
Apr 07, 2009 7.930 8.476 7.929 8.476 709 +0.39(+4.86%)
Apr 06, 2009 8.498 8.498 7.886 8.083 823 -0.20(-2.37%)
Apr 03, 2009 8.738 8.738 8.279 8.279 2,632 -0.44(-5.01%)
Apr 02, 2009 8.694 8.738 8.310 8.716 4,623 +0.24(+2.84%)
Apr 01, 2009 7.864 8.476 7.864 8.476 3,067 +0.48(+6.01%)
Mar 31, 2009 7.536 7.995 7.536 7.995 8,858 +0.79(+10.91%)
Mar 30, 2009 8.738 8.738 7.209 7.209 6,743 -0.22(-2.94%)
Mar 26, 2009 8.498 8.607 7.427 7.427 9,933 -0.17(-2.30%)
Mar 25, 2009 7.646 8.738 7.536 7.602 30,814 +0.39(+5.45%)
Mar 24, 2009 7.121 7.362 7.121 7.209 11,137 +0.07(+0.92%)
Mar 23, 2009 7.100 7.187 6.990 7.143 3,287 +0.02(+0.31%)
Mar 19, 2009 7.100 7.121 6.990 7.121 1,638 +0.35(+5.16%)
Mar 18, 2009 6.684 6.990 6.663 6.772 17,446 +0.22(+3.33%)
Mar 17, 2009 6.575 6.750 6.553 6.553 1,052 -0.00(-0.00%)
Mar 16, 2009 6.816 6.968 6.510 6.554 4,019 -0.22(-3.22%)
Mar 13, 2009 5.985 6.772 5.942 6.772 1,757 +0.17(+2.65%)
Mar 12, 2009 6.291 6.597 6.291 6.597 17,951 +0.31(+4.86%)
Mar 11, 2009 5.789 6.291 5.789 6.291 10,267 +0.11(+1.77%)
Mar 10, 2009 5.833 6.204 5.701 6.182 2,380 +0.28(+4.66%)
Mar 09, 2009 5.898 5.964 5.898 5.907 563 +0.01(+0.15%)
Mar 06, 2009 5.658 5.942 5.658 5.898 2,613 +0.24(+4.25%)
Mar 05, 2009 5.614 5.680 5.592 5.658 5,293 +0.11(+1.97%)
Mar 04, 2009 5.527 5.549 5.527 5.549 91 -0.02(-0.39%)
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.