Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perion Network Ltd (NQ: PERI )

12.22 -0.43 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2016 3.540 3.540 3.420 3.450 40,651 +0.03(+0.88%)
Nov 29, 2016 3.450 3.540 3.390 3.420 30,733 -0.06(-1.72%)
Nov 28, 2016 3.420 3.660 3.390 3.480 93,765 +0.06(+1.75%)
Nov 25, 2016 3.210 3.480 3.210 3.420 13,665 +0.21(+6.54%)
Nov 23, 2016 3.210 3.210 3.210 0 -0.06(-1.83%)
Nov 22, 2016 3.360 3.390 3.240 3.270 48,143 -0.09(-2.68%)
Nov 21, 2016 3.450 3.510 3.360 3.360 26,141 -0.03(-0.88%)
Nov 18, 2016 3.450 3.480 3.355 3.390 33,702 -0.06(-1.74%)
Nov 17, 2016 3.540 3.630 3.397 3.450 38,917 -0.06(-1.71%)
Nov 16, 2016 3.267 3.660 3.240 3.510 111,652 +0.24(+7.34%)
Nov 15, 2016 3.150 3.368 3.120 3.270 42,356 +0.17(+5.31%)
Nov 14, 2016 3.150 3.180 3.090 3.105 47,155 +0.04(+1.47%)
Nov 11, 2016 3.240 3.240 3.000 3.060 71,063 -0.06(-1.92%)
Nov 10, 2016 3.215 3.270 3.120 3.120 36,110 -0.09(-2.80%)
Nov 09, 2016 3.240 3.300 3.210 3.210 47,075 -0.15(-4.46%)
Nov 08, 2016 3.300 3.510 3.180 3.360 420,496 +0.42(+14.29%)
Nov 07, 2016 2.948 3.060 2.889 2.940 23,661 +0.06(+2.08%)
Nov 04, 2016 2.850 2.970 2.821 2.880 31,430 +0.06(+2.13%)
Nov 03, 2016 2.910 2.964 2.820 2.820 32,843 -0.06(-2.08%)
Nov 02, 2016 3.000 3.030 2.820 2.880 64,225 -0.10(-3.51%)
Nov 01, 2016 3.150 3.180 2.905 2.985 121,900 -0.14(-4.34%)
Oct 31, 2016 3.150 3.240 3.030 3.120 87,271 -0.06(-1.89%)
Oct 28, 2016 3.300 3.420 3.150 3.180 83,563 -0.03(-0.93%)
Oct 27, 2016 3.270 3.352 3.210 3.210 27,140 -0.06(-1.83%)
Oct 26, 2016 3.540 3.540 3.210 3.270 195,906 -0.21(-6.03%)
Oct 25, 2016 3.480 3.600 3.450 3.480 17,488 +0.00(+0.00%)
Oct 24, 2016 3.413 3.660 3.390 3.480 124,584 +0.09(+2.65%)
Oct 21, 2016 3.390 3.420 3.370 3.390 16,310 +0.03(+0.89%)
Oct 20, 2016 3.330 3.450 3.330 3.360 7,287 -0.03(-0.88%)
Oct 19, 2016 3.398 3.450 3.360 3.390 7,654 +0.00(+0.00%)
Oct 18, 2016 3.450 3.450 3.360 3.390 20,848 -0.06(-1.74%)
Oct 17, 2016 3.450 3.450 3.416 3.450 6,507 +0.03(+0.88%)
Oct 14, 2016 3.420 3.450 3.390 3.420 14,816 +0.00(+0.00%)
Oct 13, 2016 3.420 3.450 3.390 3.420 38,736 -0.06(-1.72%)
Oct 12, 2016 3.570 3.600 3.420 3.480 12,002 -0.09(-2.52%)
Oct 11, 2016 3.540 3.570 3.405 3.570 33,977 +0.00(+0.00%)
Oct 10, 2016 3.480 3.600 3.480 3.570 16,456 +0.09(+2.59%)
Oct 07, 2016 3.540 3.570 3.480 3.480 16,231 -0.06(-1.69%)
Oct 06, 2016 3.562 3.570 3.480 3.540 15,222 +0.00(+0.00%)
Oct 05, 2016 3.570 3.690 3.540 3.540 41,914 -0.03(-0.84%)
Oct 04, 2016 3.563 3.630 3.534 3.570 20,413 +0.03(+0.85%)
Oct 03, 2016 3.570 3.720 3.480 3.540 57,324 -0.06(-1.67%)
Sep 30, 2016 3.600 3.600 3.480 3.600 50,807 +0.00(+0.00%)
Sep 29, 2016 3.660 3.720 3.540 3.600 64,173 -0.12(-3.23%)
Sep 28, 2016 3.720 3.750 3.630 3.720 62,227 +0.00(+0.00%)
Sep 27, 2016 3.870 3.894 3.600 3.720 154,980 -0.03(-0.80%)
Sep 26, 2016 3.720 3.750 3.720 3.750 25,891 -0.06(-1.57%)
Sep 23, 2016 3.780 3.870 3.750 3.810 29,445 +0.00(+0.00%)
Sep 22, 2016 3.840 3.840 3.799 3.810 9,564 -0.02(-0.39%)
Sep 21, 2016 3.750 3.900 3.720 3.825 39,076 +0.05(+1.19%)
Sep 20, 2016 3.780 3.870 3.750 3.780 26,610 +0.00(+0.00%)
Sep 19, 2016 3.900 3.930 3.750 3.780 35,538 +0.03(+0.80%)
Sep 16, 2016 3.810 3.870 3.750 3.750 32,923 -0.09(-2.34%)
Sep 15, 2016 3.870 3.900 3.772 3.840 27,192 +0.00(+0.00%)
Sep 14, 2016 3.780 3.870 3.780 3.840 29,919 +0.03(+0.79%)
Sep 13, 2016 3.840 3.930 3.780 3.810 46,212 +0.00(+0.00%)
Sep 12, 2016 3.960 3.990 3.750 3.810 117,382 -0.12(-3.05%)
Sep 09, 2016 4.140 4.170 3.930 3.930 46,032 -0.24(-5.76%)
Sep 08, 2016 3.930 4.170 3.930 4.170 60,063 +0.24(+6.11%)
Sep 07, 2016 4.050 4.050 3.852 3.930 92,848 -0.09(-2.24%)
Sep 06, 2016 3.990 4.020 3.870 4.020 68,855 +0.21(+5.51%)
Sep 02, 2016 3.810 3.810 3.810 3.810 41,033 +0.06(+1.60%)
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.