Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perion Network Ltd (NQ: PERI )

11.87 -0.35 (-2.86%)
Streaming Delayed Price Updated: 1:37 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 (%)
Feb 29, 2008 7.733 8.476 6.881 6.990 48,479 -0.72(-9.35%)
Feb 28, 2008 6.553 8.039 6.553 7.711 20,892 +0.90(+13.14%)
Feb 27, 2008 6.947 6.990 6.772 6.816 11,029 -0.09(-1.27%)
Feb 26, 2008 6.444 6.903 6.422 6.903 16,270 +0.52(+8.22%)
Feb 25, 2008 6.488 6.510 6.335 6.379 6,487 -0.17(-2.67%)
Feb 22, 2008 7.427 7.427 6.466 6.553 5,307 +0.02(+0.33%)
Feb 21, 2008 6.684 7.056 6.488 6.532 14,910 -0.02(-0.33%)
Feb 20, 2008 6.728 7.187 6.553 6.553 17,153 -0.15(-2.28%)
Feb 19, 2008 7.100 7.121 6.270 6.706 19,723 -0.35(-4.95%)
Feb 18, 2008 7.056 7.056 7.021 7.056 3,104 +0.00(+0.00%)
Feb 15, 2008 7.056 7.056 7.021 7.056 3,104 -0.09(-1.22%)
Feb 14, 2008 7.340 7.405 7.034 7.143 21,813 -0.20(-2.68%)
Feb 13, 2008 7.536 7.536 7.209 7.340 9,855 -0.07(-0.89%)
Feb 12, 2008 7.624 7.886 7.252 7.405 4,119 -0.07(-0.88%)
Feb 11, 2008 7.427 7.667 7.231 7.471 5,310 -0.07(-0.87%)
Feb 08, 2008 7.973 8.170 7.252 7.536 7,067 -0.24(-3.09%)
Feb 07, 2008 8.126 8.301 7.646 7.777 4,774 -0.24(-3.00%)
Feb 06, 2008 8.126 8.192 7.908 8.017 5,214 -0.02(-0.27%)
Feb 05, 2008 8.039 8.170 7.952 8.039 5,049 +0.00(+0.00%)
Feb 04, 2008 8.039 8.345 7.646 8.039 16,866 +0.00(+0.00%)
Feb 01, 2008 8.345 8.345 8.039 8.039 9,476 -0.15(-1.87%)
Jan 31, 2008 8.192 8.345 7.995 8.192 9,339 +0.09(+1.08%)
Jan 30, 2008 8.104 8.432 8.104 8.104 21,190 -0.07(-0.80%)
Jan 29, 2008 8.498 8.498 8.104 8.170 10,606 +0.00(+0.00%)
Jan 28, 2008 8.148 8.498 7.995 8.170 29,921 -0.07(-0.80%)
Jan 25, 2008 8.192 8.257 8.104 8.235 8,011 +0.04(+0.53%)
Jan 24, 2008 8.192 8.367 7.973 8.192 13,109 +0.04(+0.54%)
Jan 23, 2008 8.345 8.694 7.711 8.148 54,939 +0.04(+0.54%)
Jan 22, 2008 9.240 9.262 7.667 8.104 86,463 +1.09(+15.58%)
Jan 21, 2008 7.864 8.126 6.816 7.012 23,444 +0.00(+0.00%)
Jan 18, 2008 7.864 8.126 6.816 7.012 23,444 -0.63(-8.29%)
Jan 17, 2008 7.755 8.017 7.602 7.646 62,887 +0.11(+1.45%)
Jan 16, 2008 7.100 7.951 6.990 7.536 36,054 +0.35(+4.86%)
Jan 15, 2008 7.209 7.405 7.034 7.187 24,114 -0.13(-1.79%)
Jan 14, 2008 7.231 7.602 6.794 7.318 51,943 +0.24(+3.40%)
Jan 11, 2008 5.942 7.078 5.461 7.078 361,727 -2.91(-29.10%)
Jan 10, 2008 10.11 10.11 9.743 9.983 16,708 -0.11(-1.08%)
Jan 09, 2008 10.49 10.57 9.918 10.09 10,338 -0.37(-3.55%)
Jan 08, 2008 10.46 10.49 10.42 10.46 3,057 -0.02(-0.21%)
Jan 07, 2008 10.84 10.90 10.42 10.49 20,538 -0.31(-2.83%)
Jan 04, 2008 11.14 11.14 10.49 10.79 13,257 -0.50(-4.45%)
Jan 03, 2008 11.18 11.36 11.08 11.29 6,713 +0.26(+2.38%)
Jan 02, 2008 12.17 12.19 10.92 11.03 12,951 -1.16(-9.50%)
Jan 01, 2008 11.36 12.56 11.36 12.19 35,620 +0.00(+0.00%)
Dec 31, 2007 11.36 12.56 11.36 12.19 35,620 +0.81(+7.10%)
Dec 28, 2007 11.01 11.77 10.94 11.38 27,915 +0.37(+3.38%)
Dec 27, 2007 10.84 11.45 10.57 11.01 15,596 +0.22(+2.02%)
Dec 26, 2007 11.03 11.12 10.62 10.79 14,190 -0.33(-2.95%)
Dec 24, 2007 11.25 11.45 10.94 11.12 11,906 -0.13(-1.17%)
Dec 21, 2007 11.32 11.62 10.94 11.25 10,437 -0.04(-0.39%)
Dec 20, 2007 11.64 11.75 11.01 11.29 11,123 -0.04(-0.39%)
Dec 19, 2007 11.40 11.73 11.14 11.34 17,550 +0.26(+2.37%)
Dec 18, 2007 11.05 11.29 10.07 11.08 40,897 +0.13(+1.20%)
Dec 17, 2007 11.67 12.40 10.92 10.94 25,914 -0.81(-6.88%)
Dec 14, 2007 11.62 11.91 11.58 11.75 9,329 +0.07(+0.56%)
Dec 13, 2007 12.21 12.21 11.62 11.69 27,240 -0.24(-2.01%)
Dec 12, 2007 12.47 12.47 11.75 11.93 14,239 -0.46(-3.68%)
Dec 11, 2007 12.56 12.56 12.01 12.38 9,548 -0.18(-1.42%)
Dec 10, 2007 13.22 13.43 12.45 12.56 5,366 -0.39(-3.04%)
Dec 07, 2007 12.56 13.63 12.50 12.95 9,336 +0.46(+3.67%)
Dec 06, 2007 12.71 13.96 11.93 12.50 40,095 -0.20(-1.55%)
Dec 05, 2007 13.11 13.11 12.56 12.69 23,487 -0.07(-0.51%)
Dec 04, 2007 13.33 13.33 12.58 12.76 8,926 -0.28(-2.18%)
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.