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 31, 2016 3.840 4.020 3.750 3.900 54,548 -0.06(-1.52%)
May 27, 2016 3.900 3.960 3.960 3.960 36,900 +0.06(+1.54%)
May 26, 2016 3.840 3.960 3.780 3.900 13,296 +0.04(+1.17%)
May 25, 2016 3.780 3.930 3.780 3.855 28,587 +0.04(+1.18%)
May 24, 2016 3.900 3.930 3.780 3.810 50,524 -0.15(-3.79%)
May 23, 2016 3.810 4.050 3.780 3.960 36,368 +0.06(+1.54%)
May 20, 2016 3.840 3.930 3.780 3.900 35,881 +0.03(+0.78%)
May 19, 2016 3.900 3.960 3.840 3.870 55,026 -0.09(-2.27%)
May 18, 2016 3.990 4.050 3.840 3.960 13,029 -0.06(-1.49%)
May 17, 2016 4.170 4.260 3.900 4.020 39,567 -0.21(-4.96%)
May 16, 2016 4.110 4.260 4.020 4.230 23,672 +0.06(+1.44%)
May 13, 2016 3.870 4.200 3.720 4.170 138,150 -0.06(-1.42%)
May 12, 2016 4.350 4.650 4.200 4.230 69,258 -0.21(-4.73%)
May 11, 2016 4.800 4.920 4.440 4.440 22,701 -0.36(-7.50%)
May 10, 2016 4.890 5.430 4.590 4.800 88,635 +0.30(+6.67%)
May 09, 2016 4.560 4.560 4.470 4.500 29,826 +0.00(+0.00%)
May 06, 2016 4.590 4.710 4.470 4.500 19,938 -0.18(-3.85%)
May 05, 2016 4.770 4.770 4.590 4.680 21,240 -0.18(-3.70%)
May 04, 2016 4.770 4.860 4.560 4.860 23,639 +0.09(+1.89%)
May 03, 2016 4.860 4.920 4.740 4.770 27,369 -0.15(-3.05%)
May 02, 2016 4.980 5.010 4.815 4.920 30,411 -0.09(-1.80%)
Apr 29, 2016 5.010 5.070 4.860 5.010 18,031 -0.09(-1.76%)
Apr 28, 2016 5.070 5.250 5.040 5.100 10,270 +0.00(+0.00%)
Apr 27, 2016 5.010 5.130 5.010 5.100 13,553 +0.06(+1.19%)
Apr 26, 2016 5.130 5.280 4.980 5.040 19,220 +0.00(+0.00%)
Apr 25, 2016 5.190 5.490 5.010 5.040 13,233 -0.21(-4.00%)
Apr 22, 2016 5.160 5.490 5.100 5.250 11,433 +0.03(+0.57%)
Apr 21, 2016 5.220 5.370 5.160 5.220 5,846 +0.06(+1.16%)
Apr 20, 2016 5.250 5.310 5.160 5.160 18,194 -0.12(-2.27%)
Apr 19, 2016 5.580 5.580 5.220 5.280 26,035 -0.27(-4.86%)
Apr 18, 2016 5.490 5.550 5.400 5.550 20,938 +0.06(+1.09%)
Apr 15, 2016 5.400 5.550 5.280 5.490 18,214 +0.27(+5.17%)
Apr 14, 2016 5.280 5.430 5.190 5.220 52,903 +0.15(+2.96%)
Apr 13, 2016 4.950 5.160 4.890 5.070 75,409 +0.27(+5.63%)
Apr 12, 2016 4.980 5.070 4.800 4.800 41,242 -0.24(-4.76%)
Apr 11, 2016 5.130 5.220 4.890 5.040 25,525 -0.09(-1.75%)
Apr 08, 2016 5.190 5.619 5.040 5.130 34,318 -0.12(-2.29%)
Apr 07, 2016 5.520 5.520 5.220 5.250 21,424 -0.36(-6.42%)
Apr 06, 2016 5.640 5.640 5.520 5.610 12,237 -0.06(-1.06%)
Apr 05, 2016 5.640 5.700 5.520 5.670 25,970 -0.06(-1.05%)
Apr 04, 2016 5.970 5.985 5.670 5.730 56,699 -0.33(-5.45%)
Apr 01, 2016 6.000 6.150 6.000 6.060 10,432 +0.03(+0.50%)
Mar 31, 2016 6.120 6.150 6.030 6.030 26,067 -0.18(-2.90%)
Mar 30, 2016 6.420 6.420 6.180 6.210 12,334 -0.12(-1.90%)
Mar 29, 2016 6.270 6.480 6.030 6.330 24,963 +0.00(+0.00%)
Mar 28, 2016 6.450 6.450 6.270 6.330 18,710 -0.12(-1.86%)
Mar 24, 2016 6.510 6.450 6.450 6.450 4,133 -0.12(-1.83%)
Mar 23, 2016 6.420 6.570 6.390 6.570 15,362 +0.09(+1.39%)
Mar 22, 2016 6.510 6.510 6.390 6.480 18,436 -0.03(-0.39%)
Mar 21, 2016 6.390 6.600 6.390 6.505 22,219 +0.09(+1.33%)
Mar 18, 2016 6.510 6.540 6.342 6.420 53,396 -0.21(-3.17%)
Mar 17, 2016 6.660 6.720 6.480 6.630 37,126 -0.06(-0.90%)
Mar 16, 2016 6.960 6.960 6.660 6.690 22,864 -0.39(-5.51%)
Mar 15, 2016 7.590 7.590 6.660 7.080 93,996 -0.57(-7.45%)
Mar 14, 2016 7.500 7.680 7.200 7.650 52,623 +0.47(+6.47%)
Mar 11, 2016 7.050 7.230 6.990 7.185 22,988 +0.26(+3.68%)
Mar 10, 2016 7.320 7.380 6.810 6.930 20,215 -0.27(-3.75%)
Mar 09, 2016 7.320 7.440 7.020 7.200 59,459 +0.24(+3.45%)
Mar 08, 2016 6.720 7.020 6.720 6.960 33,963 +0.21(+3.11%)
Mar 07, 2016 6.720 6.750 6.630 6.750 23,741 +0.06(+0.90%)
Mar 04, 2016 6.780 6.930 6.750 6.690 37,654 -0.06(-0.89%)
Mar 03, 2016 6.870 6.930 6.750 6.750 19,977 -0.18(-2.60%)
Mar 02, 2016 6.870 7.020 6.720 6.930 12,409 +0.03(+0.43%)
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.