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 (%)
Dec 29, 2017 3.090 3.090 3.090 0 +0.06(+1.97%)
Dec 28, 2017 3.000 3.120 3.000 3.030 37,635 +0.00(+0.01%)
Dec 27, 2017 3.000 3.150 3.000 3.030 89,555 +0.03(+1.00%)
Dec 26, 2017 2.970 3.090 2.970 3.000 30,002 +0.05(+1.83%)
Dec 22, 2017 2.850 3.000 2.850 2.946 17,387 +0.10(+3.37%)
Dec 21, 2017 3.000 3.000 2.850 2.850 148,762 -0.15(-5.00%)
Dec 20, 2017 2.910 3.060 2.895 3.000 62,433 +0.09(+3.09%)
Dec 19, 2017 2.937 2.937 2.896 2.910 16,290 -0.02(-0.53%)
Dec 18, 2017 2.840 2.997 2.822 2.926 21,177 +0.10(+3.67%)
Dec 15, 2017 2.744 2.939 2.740 2.822 21,247 +0.07(+2.36%)
Dec 14, 2017 2.775 2.849 2.733 2.757 104,562 -0.04(-1.42%)
Dec 13, 2017 2.857 2.910 2.763 2.797 124,746 -0.04(-1.36%)
Dec 12, 2017 2.940 2.940 2.794 2.835 50,668 -0.11(-3.61%)
Dec 11, 2017 3.030 3.030 2.925 2.942 25,919 -0.06(-1.95%)
Dec 08, 2017 3.000 3.090 2.940 3.000 14,346 +0.04(+1.52%)
Dec 07, 2017 2.914 3.030 2.910 2.955 34,885 +0.01(+0.47%)
Dec 06, 2017 2.910 3.000 2.910 2.941 71,243 -0.15(-4.82%)
Dec 05, 2017 3.060 3.150 3.000 3.090 33,732 +0.03(+0.98%)
Dec 04, 2017 3.120 3.150 3.060 3.060 31,277 -0.09(-2.86%)
Dec 01, 2017 3.240 3.300 3.120 3.150 42,499 -0.12(-3.67%)
Nov 30, 2017 3.300 3.300 3.180 3.270 29,510 -0.03(-0.91%)
Nov 29, 2017 3.210 3.330 3.150 3.300 97,484 +0.09(+2.80%)
Nov 28, 2017 3.210 3.240 3.090 3.210 60,394 +0.12(+3.88%)
Nov 27, 2017 3.060 3.180 3.030 3.090 245,757 -0.06(-1.90%)
Nov 24, 2017 3.060 3.180 3.060 3.150 23,798 +0.03(+0.96%)
Nov 22, 2017 3.060 3.210 3.000 3.120 42,639 +0.00(+0.00%)
Nov 21, 2017 3.120 3.270 3.030 3.120 80,668 -0.03(-0.95%)
Nov 20, 2017 2.971 3.210 2.970 3.150 66,795 +0.15(+5.12%)
Nov 17, 2017 2.859 3.030 2.859 2.997 44,956 +0.05(+1.80%)
Nov 16, 2017 3.000 3.060 2.856 2.944 98,327 -0.06(-1.88%)
Nov 15, 2017 2.957 3.060 2.957 3.000 47,647 +0.00(+0.00%)
Nov 14, 2017 2.945 3.060 2.893 3.000 70,725 +0.09(+3.03%)
Nov 13, 2017 3.060 3.060 2.646 2.912 374,941 -0.09(-2.94%)
Nov 10, 2017 2.970 3.240 2.880 3.000 251,028 +0.00(+0.00%)
Nov 09, 2017 3.000 3.090 2.925 3.000 196,217 +0.12(+4.17%)
Nov 08, 2017 3.030 3.060 2.859 2.880 279,916 -0.15(-4.95%)
Nov 07, 2017 3.180 3.180 3.000 3.030 107,650 -0.15(-4.72%)
Nov 06, 2017 3.192 3.210 3.033 3.180 86,769 +0.00(+0.00%)
Nov 03, 2017 3.270 3.300 3.180 3.180 64,166 -0.03(-0.93%)
Nov 02, 2017 3.240 3.330 3.210 3.210 190,726 +0.00(+0.00%)
Nov 01, 2017 3.150 3.240 3.000 3.210 1,209,325 +0.15(+4.90%)
Oct 31, 2017 3.150 3.150 2.887 3.060 440,105 -0.06(-1.91%)
Oct 30, 2017 3.180 3.240 2.970 3.120 265,957 -0.00(-0.01%)
Oct 27, 2017 3.180 3.300 3.060 3.120 160,558 +0.04(+1.46%)
Oct 26, 2017 3.360 3.450 3.000 3.075 441,602 -0.28(-8.48%)
Oct 25, 2017 3.690 3.750 3.300 3.360 570,673 -0.30(-8.20%)
Oct 24, 2017 3.690 4.020 3.660 3.660 119,915 -0.03(-0.81%)
Oct 23, 2017 3.660 3.690 3.630 3.690 49,337 +0.06(+1.65%)
Oct 20, 2017 3.540 3.720 3.540 3.630 10,130 +0.06(+1.68%)
Oct 19, 2017 3.570 3.600 3.480 3.570 14,319 -0.03(-0.83%)
Oct 18, 2017 3.570 3.660 3.570 3.600 14,266 +0.06(+1.69%)
Oct 17, 2017 3.690 3.720 3.540 3.540 21,192 -0.15(-4.07%)
Oct 16, 2017 3.720 3.750 3.630 3.690 29,824 +0.09(+2.50%)
Oct 13, 2017 3.603 3.660 3.510 3.600 4,898 +0.03(+0.84%)
Oct 12, 2017 3.750 3.750 3.450 3.570 20,928 -0.03(-0.83%)
Oct 11, 2017 3.630 3.690 3.450 3.600 51,398 +0.00(+0.00%)
Oct 10, 2017 3.510 3.810 3.510 3.600 48,602 +0.12(+3.45%)
Oct 09, 2017 3.480 3.540 3.420 3.480 32,997 +0.03(+0.87%)
Oct 06, 2017 3.500 3.510 3.399 3.450 12,643 -0.03(-0.86%)
Oct 05, 2017 3.430 3.510 3.390 3.480 15,992 +0.00(+0.00%)
Oct 04, 2017 3.450 3.540 3.420 3.480 17,201 +0.00(+0.00%)
Oct 03, 2017 3.540 3.600 3.450 3.480 253,000 +0.03(+0.87%)
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.