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: 3:55 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 (%)
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%)
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%)
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.