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 (%)
Oct 30, 2020 7.080 7.150 6.660 6.935 252,500 -0.23(-3.14%)
Oct 29, 2020 7.120 7.240 6.800 7.160 286,886 +0.00(+0.00%)
Oct 28, 2020 7.550 7.580 7.010 7.160 433,449 -0.49(-6.41%)
Oct 27, 2020 7.710 7.850 7.590 7.650 173,178 +0.01(+0.13%)
Oct 26, 2020 7.720 7.850 7.560 7.640 91,226 -0.20(-2.55%)
Oct 23, 2020 7.720 7.870 7.629 7.840 71,700 +0.12(+1.55%)
Oct 22, 2020 7.850 7.872 7.630 7.720 174,571 -0.09(-1.15%)
Oct 21, 2020 7.680 7.900 7.640 7.810 236,720 +0.20(+2.63%)
Oct 20, 2020 7.640 7.670 7.560 7.610 116,347 +0.05(+0.66%)
Oct 19, 2020 7.560 7.800 7.470 7.560 168,340 -0.02(-0.26%)
Oct 16, 2020 7.570 7.690 7.420 7.580 103,900 +0.01(+0.13%)
Oct 15, 2020 7.640 7.665 7.340 7.570 234,503 -0.21(-2.70%)
Oct 14, 2020 7.860 7.950 7.550 7.780 207,800 -0.10(-1.27%)
Oct 13, 2020 7.880 7.910 7.610 7.880 194,364 -0.08(-1.01%)
Oct 12, 2020 7.830 7.990 7.720 7.960 194,656 +0.10(+1.27%)
Oct 09, 2020 7.850 7.990 7.730 7.860 252,600 +0.07(+0.90%)
Oct 08, 2020 7.920 8.020 7.770 7.790 600,344 +0.15(+1.96%)
Oct 07, 2020 7.500 7.950 7.460 7.640 770,066 +0.81(+11.86%)
Oct 06, 2020 6.810 7.000 6.770 6.830 93,426 +0.01(+0.15%)
Oct 05, 2020 6.720 6.870 6.720 6.820 54,318 +0.11(+1.64%)
Oct 02, 2020 6.840 6.980 6.650 6.710 122,200 -0.30(-4.28%)
Oct 01, 2020 7.150 7.240 6.870 7.010 250,128 +0.03(+0.43%)
Sep 30, 2020 6.800 7.070 6.780 6.980 649,085 +0.66(+10.44%)
Sep 29, 2020 6.420 6.500 6.270 6.320 165,911 -0.19(-2.92%)
Sep 28, 2020 6.500 6.670 6.450 6.510 66,736 +0.07(+1.09%)
Sep 25, 2020 6.210 6.450 6.135 6.440 108,300 +0.22(+3.54%)
Sep 24, 2020 6.290 6.460 6.110 6.220 181,157 -0.08(-1.27%)
Sep 23, 2020 6.050 6.900 5.990 6.300 691,066 +0.21(+3.45%)
Sep 22, 2020 6.010 6.110 5.980 6.090 59,464 +0.06(+1.00%)
Sep 21, 2020 6.110 6.150 5.930 6.030 102,899 -0.27(-4.29%)
Sep 18, 2020 6.310 6.440 6.170 6.300 115,600 -0.02(-0.32%)
Sep 17, 2020 6.190 6.390 6.110 6.320 60,256 +0.04(+0.64%)
Sep 16, 2020 6.130 6.390 6.080 6.280 134,565 +0.14(+2.28%)
Sep 15, 2020 6.070 6.260 6.010 6.140 351,061 +0.17(+2.85%)
Sep 14, 2020 5.940 6.000 5.940 5.970 100,359 +0.06(+1.02%)
Sep 11, 2020 6.050 6.070 5.910 5.910 88,100 -0.14(-2.31%)
Sep 10, 2020 6.020 6.100 6.000 6.050 119,256 -0.04(-0.66%)
Sep 09, 2020 6.050 6.130 5.990 6.090 71,517 +0.07(+1.16%)
Sep 08, 2020 5.900 6.140 5.860 6.020 113,169 +0.03(+0.50%)
Sep 04, 2020 6.020 6.030 5.790 5.990 208,200 +0.00(+0.00%)
Sep 03, 2020 6.050 6.070 5.910 5.990 210,166 -0.14(-2.28%)
Sep 02, 2020 6.060 6.170 6.060 6.130 192,403 +0.04(+0.66%)
Sep 01, 2020 6.020 6.170 6.020 6.090 152,177 +0.01(+0.16%)
Aug 31, 2020 6.140 6.140 6.000 6.080 150,768 -0.03(-0.49%)
Aug 28, 2020 6.070 6.110 5.980 6.110 141,500 +0.08(+1.33%)
Aug 27, 2020 6.100 6.100 5.900 6.030 278,694 -0.08(-1.31%)
Aug 26, 2020 6.140 6.270 6.080 6.110 195,047 -0.06(-0.97%)
Aug 25, 2020 6.070 6.200 6.010 6.170 132,598 +0.08(+1.31%)
Aug 24, 2020 6.000 6.120 5.990 6.090 123,861 +0.13(+2.18%)
Aug 21, 2020 5.930 6.000 5.830 5.960 126,400 +0.01(+0.17%)
Aug 20, 2020 6.010 6.120 5.890 5.950 203,719 -0.15(-2.46%)
Aug 19, 2020 6.170 6.200 6.070 6.100 132,950 -0.05(-0.81%)
Aug 18, 2020 5.940 6.170 5.860 6.150 276,927 +0.21(+3.54%)
Aug 17, 2020 6.030 6.050 5.860 5.940 131,455 -0.07(-1.16%)
Aug 14, 2020 5.850 6.030 5.830 6.010 125,400 +0.10(+1.69%)
Aug 13, 2020 5.700 6.110 5.660 5.910 334,062 +0.29(+5.16%)
Aug 12, 2020 5.710 5.800 5.560 5.620 200,738 -0.09(-1.58%)
Aug 11, 2020 5.940 5.990 5.700 5.710 306,845 -0.26(-4.36%)
Aug 10, 2020 6.000 6.100 5.840 5.970 235,215 -0.13(-2.13%)
Aug 07, 2020 6.150 6.200 5.990 6.100 195,500 -0.10(-1.61%)
Aug 06, 2020 6.260 6.280 5.760 6.200 539,997 -0.08(-1.27%)
Aug 05, 2020 6.360 6.710 6.070 6.280 967,186 +0.05(+0.80%)
Aug 04, 2020 6.280 6.340 6.130 6.230 234,921 -0.02(-0.32%)
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.