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 (%)
Jul 29, 2016 4.080 4.080 3.930 3.960 47,371 -0.06(-1.49%)
Jul 28, 2016 4.050 4.080 3.930 4.020 33,402 -0.03(-0.74%)
Jul 27, 2016 4.170 4.230 3.990 4.050 111,553 -0.18(-4.26%)
Jul 26, 2016 4.260 4.320 4.080 4.230 169,612 -0.03(-0.70%)
Jul 25, 2016 3.870 4.350 3.780 4.260 309,124 +0.57(+15.45%)
Jul 22, 2016 3.600 3.750 3.600 3.690 70,046 +0.12(+3.36%)
Jul 21, 2016 3.480 3.660 3.330 3.570 43,836 +0.09(+2.59%)
Jul 20, 2016 3.595 3.600 3.360 3.480 40,627 -0.03(-0.85%)
Jul 19, 2016 3.510 3.600 3.488 3.510 19,824 +0.03(+0.86%)
Jul 18, 2016 3.480 3.570 3.450 3.480 15,871 +0.03(+0.87%)
Jul 15, 2016 3.540 3.570 3.450 3.450 11,046 -0.09(-2.54%)
Jul 14, 2016 3.570 3.570 3.507 3.540 12,159 +0.00(+0.00%)
Jul 13, 2016 3.570 3.600 3.540 3.540 25,309 -0.03(-0.84%)
Jul 12, 2016 3.480 3.690 3.450 3.570 62,130 +0.09(+2.59%)
Jul 11, 2016 3.360 3.540 3.360 3.480 37,702 +0.15(+4.50%)
Jul 08, 2016 3.270 3.382 3.240 3.330 11,009 +0.09(+2.78%)
Jul 07, 2016 3.360 3.450 3.210 3.240 22,771 -0.09(-2.70%)
Jul 05, 2016 3.420 3.420 3.300 3.330 14,402 -0.12(-3.48%)
Jul 01, 2016 3.510 3.450 3.450 3.450 38,200 -0.12(-3.36%)
Jun 30, 2016 3.630 3.630 3.480 3.570 30,389 -0.03(-0.83%)
Jun 29, 2016 3.360 3.750 3.300 3.600 131,554 +0.24(+7.14%)
Jun 28, 2016 3.270 3.420 3.270 3.360 56,137 +0.12(+3.70%)
Jun 27, 2016 3.360 3.360 3.030 3.240 66,565 -0.12(-3.57%)
Jun 24, 2016 3.360 3.510 3.150 3.360 53,243 -0.21(-5.88%)
Jun 23, 2016 3.660 3.660 3.540 3.570 33,814 -0.12(-3.25%)
Jun 22, 2016 3.810 3.840 3.540 3.690 117,510 -0.09(-2.38%)
Jun 21, 2016 3.570 4.020 3.450 3.780 337,116 +0.30(+8.62%)
Jun 20, 2016 3.360 3.600 3.360 3.480 106,917 +0.18(+5.45%)
Jun 17, 2016 3.360 3.420 3.300 3.300 58,440 -0.06(-1.79%)
Jun 16, 2016 3.180 3.390 3.120 3.360 56,000 +0.12(+3.70%)
Jun 15, 2016 3.330 3.360 3.240 3.240 28,216 -0.06(-1.82%)
Jun 14, 2016 3.240 3.390 3.210 3.300 40,533 +0.06(+1.85%)
Jun 13, 2016 3.390 3.390 3.120 3.240 153,685 -0.18(-5.26%)
Jun 10, 2016 3.420 3.450 3.360 3.420 43,475 +0.00(+0.00%)
Jun 09, 2016 3.480 3.600 3.390 3.420 63,084 -0.06(-1.72%)
Jun 08, 2016 3.660 3.720 3.480 3.480 80,772 -0.24(-6.45%)
Jun 07, 2016 3.780 3.810 3.690 3.720 52,155 -0.09(-2.36%)
Jun 06, 2016 3.780 3.840 3.690 3.810 60,104 -0.03(-0.78%)
Jun 03, 2016 3.810 3.900 3.780 3.840 25,960 +0.03(+0.79%)
Jun 02, 2016 3.840 3.870 3.810 3.810 38,207 -0.06(-1.55%)
Jun 01, 2016 3.840 3.960 3.810 3.870 50,297 -0.03(-0.77%)
May 31, 2016 3.840 4.020 3.750 3.900 54,548 -0.06(-1.52%)
May 27, 2016 3.900 3.960 3.960 3.960 36,900 +0.06(+1.54%)
May 26, 2016 3.840 3.960 3.780 3.900 13,296 +0.04(+1.17%)
May 25, 2016 3.780 3.930 3.780 3.855 28,587 +0.04(+1.18%)
May 24, 2016 3.900 3.930 3.780 3.810 50,524 -0.15(-3.79%)
May 23, 2016 3.810 4.050 3.780 3.960 36,368 +0.06(+1.54%)
May 20, 2016 3.840 3.930 3.780 3.900 35,881 +0.03(+0.78%)
May 19, 2016 3.900 3.960 3.840 3.870 55,026 -0.09(-2.27%)
May 18, 2016 3.990 4.050 3.840 3.960 13,029 -0.06(-1.49%)
May 17, 2016 4.170 4.260 3.900 4.020 39,567 -0.21(-4.96%)
May 16, 2016 4.110 4.260 4.020 4.230 23,672 +0.06(+1.44%)
May 13, 2016 3.870 4.200 3.720 4.170 138,150 -0.06(-1.42%)
May 12, 2016 4.350 4.650 4.200 4.230 69,258 -0.21(-4.73%)
May 11, 2016 4.800 4.920 4.440 4.440 22,701 -0.36(-7.50%)
May 10, 2016 4.890 5.430 4.590 4.800 88,635 +0.30(+6.67%)
May 09, 2016 4.560 4.560 4.470 4.500 29,826 +0.00(+0.00%)
May 06, 2016 4.590 4.710 4.470 4.500 19,938 -0.18(-3.85%)
May 05, 2016 4.770 4.770 4.590 4.680 21,240 -0.18(-3.70%)
May 04, 2016 4.770 4.860 4.560 4.860 23,639 +0.09(+1.89%)
May 03, 2016 4.860 4.920 4.740 4.770 27,369 -0.15(-3.05%)
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.