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, 2019 5.350 5.400 5.320 5.350 101,112 +0.04(+0.75%)
Oct 30, 2019 5.390 5.430 5.270 5.310 137,632 -0.13(-2.39%)
Oct 29, 2019 5.430 5.530 5.370 5.440 210,556 -0.02(-0.37%)
Oct 28, 2019 5.430 5.600 5.430 5.460 153,546 +0.06(+1.11%)
Oct 25, 2019 5.410 5.630 5.380 5.400 194,200 +0.02(+0.37%)
Oct 24, 2019 5.180 5.560 5.180 5.380 318,230 +0.26(+5.08%)
Oct 23, 2019 5.190 5.210 5.100 5.120 81,956 -0.07(-1.35%)
Oct 22, 2019 5.060 5.270 5.060 5.190 169,129 +0.18(+3.59%)
Oct 21, 2019 5.130 5.180 4.972 5.010 196,113 -0.12(-2.34%)
Oct 18, 2019 5.280 5.300 5.010 5.130 209,200 -0.12(-2.29%)
Oct 17, 2019 4.950 5.377 4.820 5.250 463,175 +0.56(+11.94%)
Oct 16, 2019 4.670 4.780 4.630 4.690 95,255 -0.04(-0.85%)
Oct 15, 2019 4.500 4.780 4.500 4.730 177,605 +0.23(+5.11%)
Oct 14, 2019 4.540 4.557 4.460 4.500 79,446 -0.07(-1.53%)
Oct 11, 2019 4.530 4.650 4.493 4.570 161,400 +0.06(+1.33%)
Oct 10, 2019 4.500 4.540 4.420 4.510 218,706 +0.03(+0.67%)
Oct 09, 2019 4.400 4.540 4.370 4.480 93,963 +0.12(+2.75%)
Oct 08, 2019 4.330 4.420 4.255 4.360 124,011 +0.01(+0.23%)
Oct 07, 2019 4.640 4.640 4.350 4.350 287,664 -0.27(-5.84%)
Oct 04, 2019 4.600 4.690 4.550 4.620 115,800 +0.02(+0.43%)
Oct 03, 2019 4.570 4.650 4.460 4.600 146,265 +0.02(+0.44%)
Oct 02, 2019 4.720 4.730 4.510 4.580 227,285 -0.17(-3.58%)
Oct 01, 2019 4.900 4.960 4.750 4.750 117,266 -0.14(-2.86%)
Sep 30, 2019 4.760 4.920 4.670 4.890 249,252 +0.11(+2.30%)
Sep 27, 2019 4.850 4.895 4.749 4.780 264,000 -0.08(-1.65%)
Sep 26, 2019 5.120 5.160 4.710 4.860 335,769 -0.20(-3.95%)
Sep 25, 2019 4.540 5.160 4.540 5.060 675,125 +0.56(+12.44%)
Sep 24, 2019 4.900 4.950 4.430 4.500 543,114 -0.36(-7.41%)
Sep 23, 2019 4.780 4.970 4.670 4.860 443,683 +0.21(+4.52%)
Sep 20, 2019 4.680 4.950 4.650 4.650 296,100 -0.05(-1.06%)
Sep 19, 2019 4.650 4.750 4.590 4.700 168,259 +0.02(+0.43%)
Sep 18, 2019 4.670 4.729 4.510 4.680 260,959 -0.02(-0.43%)
Sep 17, 2019 4.620 4.800 4.600 4.700 280,780 +0.06(+1.29%)
Sep 16, 2019 4.910 4.980 4.480 4.640 678,392 -0.34(-6.83%)
Sep 13, 2019 5.060 5.110 4.740 4.980 554,300 -0.10(-1.97%)
Sep 12, 2019 5.460 5.470 4.960 5.080 491,803 -0.24(-4.51%)
Sep 11, 2019 5.270 5.480 5.270 5.320 293,136 +0.04(+0.76%)
Sep 10, 2019 5.610 5.670 5.050 5.280 771,449 -0.45(-7.85%)
Sep 09, 2019 5.960 6.000 5.530 5.730 696,046 -0.54(-8.61%)
Sep 06, 2019 6.470 6.590 6.220 6.270 375,900 -0.17(-2.64%)
Sep 05, 2019 6.560 6.700 6.280 6.440 441,381 -0.06(-0.92%)
Sep 04, 2019 6.520 6.600 6.460 6.500 235,725 +0.14(+2.20%)
Sep 03, 2019 6.300 6.490 6.130 6.360 428,479 -0.02(-0.31%)
Aug 30, 2019 6.640 6.769 6.370 6.380 349,900 -0.20(-3.04%)
Aug 29, 2019 6.350 6.720 6.350 6.580 328,292 +0.31(+4.94%)
Aug 28, 2019 5.900 6.420 5.900 6.270 408,816 +0.16(+2.62%)
Aug 27, 2019 6.110 6.370 6.090 6.110 384,519 -0.04(-0.65%)
Aug 26, 2019 6.030 6.300 5.950 6.150 441,511 +0.12(+1.99%)
Aug 23, 2019 6.350 6.350 5.940 6.030 493,600 -0.35(-5.49%)
Aug 22, 2019 6.910 6.950 6.070 6.380 805,598 -0.37(-5.48%)
Aug 21, 2019 6.600 7.060 6.500 6.750 983,678 +0.15(+2.27%)
Aug 20, 2019 6.380 6.740 6.290 6.600 1,028,716 +0.35(+5.60%)
Aug 19, 2019 5.720 6.380 5.700 6.250 1,051,635 +0.62(+11.01%)
Aug 16, 2019 5.540 5.800 5.500 5.630 337,300 +0.13(+2.36%)
Aug 15, 2019 5.400 5.600 5.310 5.500 253,635 +0.02(+0.36%)
Aug 14, 2019 5.450 5.580 5.310 5.480 479,333 -0.13(-2.32%)
Aug 13, 2019 5.430 5.860 5.430 5.610 539,766 +0.20(+3.70%)
Aug 12, 2019 5.150 5.630 5.130 5.410 647,657 +0.16(+3.05%)
Aug 09, 2019 5.220 5.250 4.840 5.250 570,900 +0.01(+0.19%)
Aug 08, 2019 4.820 5.240 4.810 5.240 924,837 +0.35(+7.16%)
Aug 07, 2019 4.590 4.950 4.270 4.890 1,375,825 +0.64(+15.06%)
Aug 06, 2019 4.440 4.490 4.250 4.250 151,966 -0.19(-4.28%)
Aug 05, 2019 4.410 4.560 4.250 4.440 473,018 -0.19(-4.10%)
Aug 02, 2019 4.500 4.690 4.410 4.630 361,700 +0.13(+2.89%)
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.