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 (%)
Aug 31, 2018 3.590 3.590 3.590 0 -0.05(-1.37%)
Aug 30, 2018 3.670 3.690 3.600 3.640 36,186 -0.03(-0.82%)
Aug 29, 2018 3.610 3.692 3.570 3.670 76,434 +0.06(+1.66%)
Aug 28, 2018 3.630 3.670 3.520 3.610 75,030 -0.00(-0.00%)
Aug 27, 2018 3.520 3.950 3.450 3.610 112,916 +0.04(+1.12%)
Aug 24, 2018 3.600 3.660 3.480 3.570 60,000 -0.03(-0.83%)
Aug 23, 2018 3.420 3.660 3.420 3.600 63,278 +0.12(+3.45%)
Aug 22, 2018 3.390 3.687 3.360 3.480 125,118 +0.03(+0.87%)
Aug 21, 2018 3.090 3.510 3.090 3.450 218,803 +0.27(+8.49%)
Aug 20, 2018 3.090 3.240 3.060 3.180 48,979 +0.03(+0.95%)
Aug 17, 2018 3.000 3.270 3.000 3.150 61,400 +0.15(+5.00%)
Aug 16, 2018 3.000 3.090 2.970 3.000 31,993 +0.03(+0.99%)
Aug 15, 2018 3.030 3.060 2.940 2.971 29,778 -0.06(-1.96%)
Aug 14, 2018 3.090 3.120 3.030 3.030 58,253 +0.03(+1.00%)
Aug 13, 2018 3.180 3.180 2.940 3.000 54,420 -0.15(-4.76%)
Aug 10, 2018 3.210 3.420 3.120 3.150 44,300 -0.03(-0.94%)
Aug 09, 2018 3.330 3.510 3.180 3.180 214,470 -0.09(-2.75%)
Aug 08, 2018 3.210 3.300 3.150 3.270 26,916 +0.09(+2.83%)
Aug 07, 2018 3.060 3.180 3.030 3.180 48,708 +0.09(+2.91%)
Aug 06, 2018 3.120 3.120 3.060 3.090 46,461 +0.00(+0.00%)
Aug 03, 2018 3.060 3.210 3.030 3.090 16,133 -0.06(-1.90%)
Aug 02, 2018 3.090 3.150 3.000 3.150 20,362 +0.03(+0.96%)
Aug 01, 2018 3.150 3.240 3.090 3.120 23,480 -0.06(-1.89%)
Jul 31, 2018 3.150 3.270 3.060 3.180 32,476 +0.06(+1.92%)
Jul 30, 2018 3.180 3.210 3.090 3.120 7,407 -0.03(-0.95%)
Jul 27, 2018 3.210 3.210 3.060 3.150 32,100 -0.06(-1.87%)
Jul 26, 2018 2.970 3.210 2.956 3.210 50,156 +0.21(+7.00%)
Jul 25, 2018 2.910 3.060 2.856 3.000 55,348 +0.09(+3.09%)
Jul 24, 2018 2.910 2.970 2.850 2.910 59,238 -0.06(-2.02%)
Jul 23, 2018 2.933 3.000 2.895 2.970 21,607 +0.06(+1.98%)
Jul 20, 2018 2.959 3.027 2.853 2.912 36,099 -0.04(-1.46%)
Jul 19, 2018 2.940 3.060 2.940 2.956 29,368 -0.10(-3.41%)
Jul 18, 2018 3.120 3.120 2.910 3.060 52,542 -0.12(-3.77%)
Jul 17, 2018 3.240 3.300 3.180 3.180 6,059 -0.06(-1.85%)
Jul 16, 2018 3.300 3.300 3.120 3.240 25,855 -0.04(-1.37%)
Jul 13, 2018 3.360 3.420 3.270 3.285 18,373 -0.10(-3.10%)
Jul 12, 2018 3.330 3.390 3.270 3.390 32,123 +0.06(+1.80%)
Jul 11, 2018 3.270 3.360 3.270 3.330 13,058 +0.06(+1.83%)
Jul 10, 2018 3.385 3.390 3.270 3.270 43,777 -0.09(-2.68%)
Jul 09, 2018 3.420 3.420 3.330 3.360 21,871 -0.09(-2.61%)
Jul 06, 2018 3.450 3.660 3.420 3.450 20,009 +0.00(+0.00%)
Jul 05, 2018 3.360 3.480 3.270 3.450 23,071 +0.09(+2.68%)
Jul 03, 2018 3.360 3.360 3.360 0 +0.00(+0.00%)
Jul 02, 2018 3.480 3.480 3.360 3.360 11,722 -0.15(-4.27%)
Jun 29, 2018 3.390 3.540 3.390 3.510 16,571 +0.15(+4.46%)
Jun 28, 2018 3.510 3.540 3.330 3.360 27,972 -0.18(-5.08%)
Jun 27, 2018 3.690 3.690 3.360 3.540 17,899 -0.18(-4.84%)
Jun 26, 2018 3.510 3.750 3.510 3.720 59,492 +0.15(+4.20%)
Jun 25, 2018 3.570 3.660 3.433 3.570 65,031 +0.00(+0.00%)
Jun 22, 2018 3.540 3.840 3.510 3.570 22,442 -0.06(-1.65%)
Jun 21, 2018 3.480 3.720 3.450 3.630 75,658 +0.15(+4.31%)
Jun 20, 2018 3.300 3.600 3.300 3.480 43,776 +0.18(+5.45%)
Jun 19, 2018 3.390 3.510 3.210 3.300 59,311 -0.21(-5.98%)
Jun 18, 2018 3.600 3.630 3.450 3.510 40,721 -0.15(-4.10%)
Jun 15, 2018 3.750 3.750 3.660 29,634 -0.09(-2.40%)
Jun 14, 2018 3.930 3.930 3.600 3.750 103,243 -0.21(-5.30%)
Jun 13, 2018 3.960 3.973 3.840 3.960 208,987 -0.03(-0.75%)
Jun 12, 2018 3.960 4.020 3.900 3.990 40,894 +0.00(+0.00%)
Jun 11, 2018 4.020 4.047 3.930 3.990 60,690 +0.03(+0.76%)
Jun 08, 2018 3.780 4.050 3.780 3.960 52,478 +0.18(+4.76%)
Jun 07, 2018 3.840 3.870 3.750 3.780 195,857 -0.09(-2.33%)
Jun 06, 2018 3.630 3.960 3.630 3.870 79,136 +0.21(+5.74%)
Jun 05, 2018 3.660 3.690 3.600 3.660 20,352 -0.03(-0.81%)
Jun 04, 2018 3.630 3.720 3.570 3.690 86,716 +0.09(+2.50%)
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.