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 (%)
Feb 28, 2019 2.990 3.020 2.970 3.000 48,693 +0.00(+0.00%)
Feb 27, 2019 3.000 3.020 2.980 3.000 28,983 -0.05(-1.64%)
Feb 26, 2019 3.010 3.050 2.975 3.050 37,246 +0.02(+0.66%)
Feb 25, 2019 3.030 3.050 3.010 3.030 18,925 +0.02(+0.66%)
Feb 22, 2019 2.965 3.010 2.951 3.010 25,500 +0.03(+1.01%)
Feb 21, 2019 3.030 3.030 2.960 2.980 18,804 -0.04(-1.32%)
Feb 20, 2019 3.000 3.070 2.970 3.020 27,022 +0.05(+1.68%)
Feb 19, 2019 3.030 3.040 2.970 2.970 68,498 -0.04(-1.33%)
Feb 15, 2019 3.140 3.150 2.920 3.010 64,500 -0.10(-3.22%)
Feb 14, 2019 2.940 3.120 2.940 3.110 124,588 +0.07(+2.30%)
Feb 13, 2019 2.850 3.060 2.680 3.040 521,844 -0.19(-5.88%)
Feb 12, 2019 3.250 3.270 3.140 3.230 22,337 +0.02(+0.62%)
Feb 11, 2019 3.250 3.280 3.210 3.210 31,547 -0.01(-0.31%)
Feb 08, 2019 3.230 3.290 3.210 3.220 41,600 +0.01(+0.31%)
Feb 07, 2019 3.200 3.290 3.195 3.210 22,203 +0.01(+0.31%)
Feb 06, 2019 3.250 3.300 3.200 3.200 26,116 -0.04(-1.23%)
Feb 05, 2019 3.290 3.330 3.190 3.240 19,594 -0.05(-1.52%)
Feb 04, 2019 3.320 3.320 3.250 3.290 54,174 -0.03(-0.90%)
Feb 01, 2019 3.340 3.390 3.280 3.320 31,300 +0.01(+0.30%)
Jan 31, 2019 3.310 3.400 3.300 3.310 30,760 +0.01(+0.30%)
Jan 30, 2019 3.290 3.390 3.250 3.300 105,312 +0.04(+1.23%)
Jan 29, 2019 3.250 3.300 3.150 3.260 40,559 +0.02(+0.77%)
Jan 28, 2019 3.150 3.300 3.130 3.235 118,459 +0.04(+1.41%)
Jan 25, 2019 3.210 3.300 3.140 3.190 43,300 -0.01(-0.31%)
Jan 24, 2019 3.180 3.313 3.156 3.200 56,371 +0.02(+0.63%)
Jan 23, 2019 3.130 3.240 3.105 3.180 42,032 +0.06(+1.92%)
Jan 22, 2019 3.180 3.191 3.010 3.120 1,850,055 -0.06(-1.89%)
Jan 18, 2019 3.160 3.200 3.020 3.180 30,800 +0.02(+0.47%)
Jan 17, 2019 3.150 3.240 3.120 3.165 153,745 +0.02(+0.48%)
Jan 16, 2019 3.000 3.200 2.970 3.150 140,045 +0.12(+3.96%)
Jan 15, 2019 3.000 3.070 2.970 3.030 54,216 +0.08(+2.71%)
Jan 14, 2019 3.000 3.090 2.950 2.950 20,578 -0.03(-1.01%)
Jan 11, 2019 2.990 2.990 2.930 2.980 33,600 +0.01(+0.34%)
Jan 10, 2019 3.010 3.010 2.910 2.970 67,853 -0.04(-1.33%)
Jan 09, 2019 2.850 3.070 2.787 3.010 248,145 +0.17(+5.99%)
Jan 08, 2019 2.870 2.870 2.840 2.840 25,839 -0.03(-1.05%)
Jan 07, 2019 2.900 2.900 2.750 2.870 32,306 -0.04(-1.37%)
Jan 04, 2019 2.830 2.940 2.830 2.910 29,600 +0.12(+4.30%)
Jan 03, 2019 2.700 2.810 2.700 2.790 33,247 +0.08(+3.14%)
Jan 02, 2019 2.590 2.750 2.590 2.705 32,207 +0.10(+4.04%)
Dec 31, 2018 2.600 2.610 2.530 2.600 41,800 +0.00(+0.00%)
Dec 28, 2018 2.520 2.640 2.520 2.600 25,600 +0.06(+2.36%)
Dec 27, 2018 2.560 2.590 2.470 2.540 53,423 -0.16(-5.93%)
Dec 26, 2018 2.530 2.730 2.490 2.700 58,836 +0.16(+6.30%)
Dec 24, 2018 2.540 2.580 2.470 2.540 18,400 -0.04(-1.55%)
Dec 21, 2018 2.560 2.590 2.480 2.580 85,700 +0.01(+0.39%)
Dec 20, 2018 2.570 2.590 2.510 2.570 63,824 -0.03(-1.15%)
Dec 19, 2018 2.590 2.610 2.570 2.600 40,068 -0.01(-0.38%)
Dec 18, 2018 2.580 2.663 2.550 2.610 76,810 +0.05(+1.95%)
Dec 17, 2018 2.600 2.690 2.560 2.560 31,756 -0.11(-4.12%)
Dec 14, 2018 2.640 2.680 2.640 2.670 73,100 -0.04(-1.48%)
Dec 13, 2018 2.710 2.720 2.680 2.710 15,266 +0.01(+0.37%)
Dec 12, 2018 2.720 2.750 2.650 2.700 54,387 -0.03(-1.10%)
Dec 11, 2018 2.660 2.750 2.630 2.730 128,250 +0.09(+3.41%)
Dec 10, 2018 2.610 2.700 2.610 2.640 148,438 -0.02(-0.75%)
Dec 07, 2018 2.640 2.680 2.610 2.660 17,100 -0.01(-0.37%)
Dec 06, 2018 2.680 2.680 2.650 2.670 18,278 +0.02(+0.75%)
Dec 04, 2018 2.660 2.680 2.620 2.650 56,500 -0.04(-1.49%)
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.