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 (%)
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%)
Oct 02, 2017 3.420 3.510 3.361 3.450 45,267 -0.03(-0.86%)
Sep 29, 2017 3.510 3.540 3.360 3.480 44,210 +0.03(+0.87%)
Sep 28, 2017 3.450 3.540 3.360 3.450 105,238 +0.03(+0.88%)
Sep 27, 2017 3.330 3.450 3.210 3.420 63,690 +0.09(+2.70%)
Sep 26, 2017 3.180 3.420 3.150 3.330 34,956 +0.18(+5.70%)
Sep 25, 2017 3.150 3.270 3.150 3.150 81,933 -0.06(-1.86%)
Sep 22, 2017 3.150 3.240 3.120 3.210 25,587 -0.03(-0.83%)
Sep 21, 2017 3.120 3.240 3.060 3.237 23,745 +0.09(+2.76%)
Sep 20, 2017 3.240 3.240 3.150 3.150 12,337 -0.06(-1.87%)
Sep 19, 2017 3.177 3.210 3.090 3.210 74,379 +0.06(+1.90%)
Sep 18, 2017 3.330 3.360 3.147 3.150 123,110 -0.09(-2.78%)
Sep 15, 2017 3.330 3.390 3.240 3.240 15,454 -0.06(-1.82%)
Sep 14, 2017 3.240 3.330 3.240 3.300 16,843 +0.03(+0.92%)
Sep 13, 2017 3.330 3.390 3.270 3.270 44,283 -0.06(-1.80%)
Sep 12, 2017 3.300 3.420 3.300 3.330 20,989 -0.03(-0.89%)
Sep 11, 2017 3.390 3.450 3.360 3.360 26,607 +0.00(+0.00%)
Sep 08, 2017 3.452 3.480 3.360 3.360 10,066 -0.06(-1.75%)
Sep 07, 2017 3.480 3.495 3.420 3.420 16,836 -0.03(-0.87%)
Sep 06, 2017 3.450 3.480 3.390 3.450 10,653 +0.06(+1.77%)
Sep 05, 2017 3.510 3.510 3.300 3.390 33,349 -0.12(-3.42%)
Sep 01, 2017 3.600 3.720 3.450 3.510 20,648 -0.09(-2.50%)
Aug 31, 2017 3.600 3.660 3.540 3.600 22,227 -0.06(-1.64%)
Aug 30, 2017 3.570 3.690 3.480 3.660 17,338 +0.09(+2.52%)
Aug 29, 2017 3.600 3.600 3.570 3.570 8,604 -0.03(-0.83%)
Aug 28, 2017 3.780 3.780 3.600 3.600 36,645 -0.09(-2.44%)
Aug 25, 2017 3.750 3.750 3.690 3.690 17,299 +0.00(+0.00%)
Aug 24, 2017 3.810 3.810 3.690 3.690 17,601 +0.00(+0.00%)
Aug 23, 2017 3.720 3.780 3.690 3.690 9,615 -0.09(-2.38%)
Aug 22, 2017 3.810 3.870 3.750 3.780 19,954 +0.03(+0.80%)
Aug 21, 2017 3.660 3.780 3.630 3.750 9,195 +0.09(+2.46%)
Aug 18, 2017 3.600 3.720 3.600 3.660 18,870 +0.06(+1.67%)
Aug 17, 2017 3.720 3.780 3.570 3.600 31,466 -0.12(-3.23%)
Aug 16, 2017 3.750 3.810 3.720 3.720 4,943 -0.06(-1.59%)
Aug 15, 2017 3.870 3.891 3.750 3.780 26,726 -0.15(-3.82%)
Aug 14, 2017 4.020 4.020 3.783 3.930 22,266 +0.18(+4.80%)
Aug 11, 2017 3.720 3.900 3.720 3.750 9,575 +0.00(+0.00%)
Aug 10, 2017 3.840 3.900 3.750 3.750 22,900 -0.09(-2.34%)
Aug 09, 2017 4.020 4.020 3.840 3.840 45,285 -0.24(-5.88%)
Aug 08, 2017 4.080 4.200 4.020 4.080 78,756 -0.06(-1.45%)
Aug 07, 2017 4.110 4.170 3.960 4.140 53,207 -0.06(-1.43%)
Aug 04, 2017 4.365 4.140 4.200 80,568 -0.17(-3.78%)
Aug 03, 2017 4.890 4.920 4.293 4.365 132,401 -0.79(-15.41%)
Aug 02, 2017 5.070 5.280 5.010 5.160 53,901 +0.00(+0.00%)
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.