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, 2015 6.960 7.110 6.930 6.990 30,181 -0.21(-2.92%)
Aug 28, 2015 6.870 7.470 6.870 7.200 24,670 +0.24(+3.45%)
Aug 27, 2015 6.600 7.350 6.570 6.960 31,616 +0.48(+7.41%)
Aug 26, 2015 6.450 6.540 6.300 6.480 18,451 +0.15(+2.37%)
Aug 25, 2015 6.480 6.840 6.300 6.330 27,100 +0.03(+0.48%)
Aug 24, 2015 6.690 6.780 6.150 6.300 137,680 -0.78(-11.02%)
Aug 21, 2015 7.290 7.500 7.080 7.080 18,323 -0.33(-4.45%)
Aug 20, 2015 7.440 7.680 7.350 7.410 14,831 -0.18(-2.37%)
Aug 19, 2015 7.740 7.740 7.290 7.590 24,862 -0.21(-2.69%)
Aug 18, 2015 7.920 8.010 7.650 7.800 12,940 -0.12(-1.52%)
Aug 17, 2015 7.620 7.950 7.560 7.920 18,437 +0.39(+5.18%)
Aug 14, 2015 7.500 7.620 7.380 7.530 22,751 -0.03(-0.40%)
Aug 13, 2015 7.710 7.830 7.320 7.560 40,989 -0.14(-1.75%)
Aug 12, 2015 7.830 7.920 7.590 7.695 23,645 -0.19(-2.47%)
Aug 11, 2015 8.220 8.340 7.680 7.890 25,431 -0.39(-4.71%)
Aug 10, 2015 8.400 8.580 8.220 8.280 27,655 -0.02(-0.18%)
Aug 07, 2015 8.310 8.400 8.160 8.295 19,552 +0.03(+0.36%)
Aug 06, 2015 8.370 8.509 8.040 8.265 31,554 -0.13(-1.61%)
Aug 05, 2015 8.280 8.670 8.250 8.400 17,763 +0.00(+0.00%)
Aug 04, 2015 7.860 8.520 7.860 8.400 54,786 +0.48(+6.06%)
Aug 03, 2015 8.610 8.670 7.800 7.920 133,915 +0.24(+3.13%)
Jul 31, 2015 7.590 7.740 7.440 7.680 13,254 +0.15(+1.99%)
Jul 30, 2015 7.500 7.620 7.440 7.530 13,716 -0.03(-0.40%)
Jul 29, 2015 7.440 7.770 7.380 7.560 20,202 +0.09(+1.20%)
Jul 28, 2015 7.530 7.560 7.410 7.470 7,016 -0.09(-1.19%)
Jul 27, 2015 7.410 7.620 7.320 7.560 26,338 +0.03(+0.40%)
Jul 24, 2015 7.620 7.620 7.350 7.530 16,048 +0.03(+0.40%)
Jul 23, 2015 7.410 7.590 7.230 7.500 19,088 +0.18(+2.46%)
Jul 22, 2015 7.620 7.680 7.170 7.320 52,147 -0.30(-3.94%)
Jul 21, 2015 7.680 7.830 7.500 7.620 28,245 +0.00(+0.00%)
Jul 20, 2015 7.770 7.890 7.440 7.620 29,372 -0.06(-0.78%)
Jul 17, 2015 7.710 7.890 7.290 7.680 44,998 -0.12(-1.54%)
Jul 16, 2015 7.770 7.950 7.650 7.800 20,209 +0.15(+1.96%)
Jul 15, 2015 7.680 7.680 7.290 7.650 48,955 -0.15(-1.92%)
Jul 14, 2015 7.830 7.860 7.290 7.800 49,071 -0.09(-1.14%)
Jul 13, 2015 8.010 8.100 7.740 7.890 19,829 +0.03(+0.38%)
Jul 10, 2015 7.560 7.890 7.410 7.860 19,693 +0.36(+4.80%)
Jul 09, 2015 7.770 7.770 7.500 7.500 23,425 -0.15(-1.96%)
Jul 08, 2015 8.040 8.040 7.410 7.650 36,739 -0.15(-1.92%)
Jul 07, 2015 7.980 7.980 7.680 7.800 29,435 -0.18(-2.26%)
Jul 06, 2015 8.070 8.160 7.980 7.980 22,957 -0.06(-0.75%)
Jul 02, 2015 8.130 8.040 8.040 8.040 61,466 -0.06(-0.74%)
Jul 01, 2015 8.700 8.760 8.070 8.100 65,668 -0.42(-4.93%)
Jun 30, 2015 8.700 8.850 8.250 8.520 38,690 -0.15(-1.73%)
Jun 29, 2015 9.030 9.030 8.580 8.670 57,870 -0.45(-4.93%)
Jun 26, 2015 9.210 9.270 9.090 9.120 17,161 -0.09(-0.98%)
Jun 25, 2015 9.420 9.420 9.150 9.210 43,669 -0.27(-2.85%)
Jun 24, 2015 9.465 9.540 9.390 9.480 23,537 -0.03(-0.32%)
Jun 23, 2015 9.540 9.540 9.390 9.510 16,083 -0.12(-1.25%)
Jun 22, 2015 9.690 9.780 9.480 9.630 14,598 -0.03(-0.31%)
Jun 19, 2015 9.510 9.720 9.510 9.660 25,506 +0.06(+0.63%)
Jun 18, 2015 9.810 9.840 9.510 9.600 67,186 +0.15(+1.59%)
Jun 17, 2015 9.450 9.540 9.270 9.450 21,699 +0.09(+0.96%)
Jun 16, 2015 9.090 9.420 9.030 9.360 36,727 +0.21(+2.30%)
Jun 15, 2015 9.390 9.390 8.640 9.150 70,687 -0.30(-3.17%)
Jun 12, 2015 9.480 9.540 9.390 9.450 26,287 +0.00(+0.00%)
Jun 11, 2015 9.480 9.600 9.300 9.450 52,589 +0.00(+0.00%)
Jun 10, 2015 9.600 9.840 9.360 9.450 90,987 -0.12(-1.25%)
Jun 09, 2015 9.840 9.840 9.540 9.570 185,871 -0.18(-1.85%)
Jun 08, 2015 10.05 10.05 9.660 9.750 20,295 -0.36(-3.56%)
Jun 05, 2015 10.20 10.20 9.960 10.11 6,941 -0.15(-1.46%)
Jun 04, 2015 10.20 10.26 10.14 10.26 8,185 +0.06(+0.59%)
Jun 03, 2015 10.08 10.32 10.08 10.20 5,966 +0.06(+0.59%)
Jun 02, 2015 10.32 10.32 9.990 10.14 20,435 -0.06(-0.59%)
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.