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, 2020 6.140 6.140 6.000 6.080 150,768 -0.03(-0.49%)
Aug 28, 2020 6.070 6.110 5.980 6.110 141,500 +0.08(+1.33%)
Aug 27, 2020 6.100 6.100 5.900 6.030 278,694 -0.08(-1.31%)
Aug 26, 2020 6.140 6.270 6.080 6.110 195,047 -0.06(-0.97%)
Aug 25, 2020 6.070 6.200 6.010 6.170 132,598 +0.08(+1.31%)
Aug 24, 2020 6.000 6.120 5.990 6.090 123,861 +0.13(+2.18%)
Aug 21, 2020 5.930 6.000 5.830 5.960 126,400 +0.01(+0.17%)
Aug 20, 2020 6.010 6.120 5.890 5.950 203,719 -0.15(-2.46%)
Aug 19, 2020 6.170 6.200 6.070 6.100 132,950 -0.05(-0.81%)
Aug 18, 2020 5.940 6.170 5.860 6.150 276,927 +0.21(+3.54%)
Aug 17, 2020 6.030 6.050 5.860 5.940 131,455 -0.07(-1.16%)
Aug 14, 2020 5.850 6.030 5.830 6.010 125,400 +0.10(+1.69%)
Aug 13, 2020 5.700 6.110 5.660 5.910 334,062 +0.29(+5.16%)
Aug 12, 2020 5.710 5.800 5.560 5.620 200,738 -0.09(-1.58%)
Aug 11, 2020 5.940 5.990 5.700 5.710 306,845 -0.26(-4.36%)
Aug 10, 2020 6.000 6.100 5.840 5.970 235,215 -0.13(-2.13%)
Aug 07, 2020 6.150 6.200 5.990 6.100 195,500 -0.10(-1.61%)
Aug 06, 2020 6.260 6.280 5.760 6.200 539,997 -0.08(-1.27%)
Aug 05, 2020 6.360 6.710 6.070 6.280 967,186 +0.05(+0.80%)
Aug 04, 2020 6.280 6.340 6.130 6.230 234,921 -0.02(-0.32%)
Aug 03, 2020 6.040 6.300 5.960 6.250 198,036 +0.30(+5.04%)
Jul 31, 2020 5.920 5.970 5.740 5.950 148,800 +0.03(+0.51%)
Jul 30, 2020 6.050 6.100 5.640 5.920 268,277 -0.16(-2.63%)
Jul 29, 2020 6.300 6.360 6.000 6.080 154,931 -0.27(-4.25%)
Jul 28, 2020 6.080 6.480 6.080 6.350 208,454 +0.22(+3.59%)
Jul 27, 2020 6.180 6.200 6.030 6.130 110,004 -0.04(-0.65%)
Jul 24, 2020 6.100 6.240 5.960 6.170 134,100 +0.05(+0.82%)
Jul 23, 2020 6.270 6.450 6.040 6.120 211,373 -0.24(-3.77%)
Jul 22, 2020 5.950 6.550 5.880 6.360 1,003,412 +0.69(+12.17%)
Jul 21, 2020 5.680 5.830 5.630 5.670 123,861 +0.03(+0.53%)
Jul 20, 2020 5.660 5.680 5.580 5.640 67,419 +0.00(+0.00%)
Jul 17, 2020 5.680 5.680 5.590 5.640 40,900 -0.02(-0.35%)
Jul 16, 2020 5.490 5.780 5.471 5.660 143,065 +0.14(+2.54%)
Jul 15, 2020 5.800 5.840 5.450 5.520 152,204 -0.32(-5.48%)
Jul 14, 2020 5.280 5.900 5.160 5.840 321,922 +0.53(+9.98%)
Jul 13, 2020 5.360 5.480 5.300 5.310 141,874 -0.01(-0.19%)
Jul 10, 2020 5.340 5.400 5.260 5.320 58,000 -0.05(-0.93%)
Jul 09, 2020 5.330 5.420 5.260 5.370 155,402 +0.05(+0.94%)
Jul 08, 2020 5.300 5.390 5.300 5.320 92,055 +0.02(+0.38%)
Jul 07, 2020 5.350 5.480 5.291 5.300 78,394 -0.06(-1.12%)
Jul 06, 2020 5.060 5.460 5.060 5.360 284,234 +0.30(+5.93%)
Jul 02, 2020 5.200 5.200 5.020 5.060 168,100 -0.06(-1.17%)
Jul 01, 2020 5.210 5.245 5.060 5.120 139,632 -0.11(-2.10%)
Jun 30, 2020 5.230 5.300 5.140 5.230 152,898 -0.02(-0.38%)
Jun 29, 2020 5.300 5.360 5.170 5.250 109,675 -0.12(-2.23%)
Jun 26, 2020 5.310 5.400 5.260 5.370 104,100 -0.01(-0.19%)
Jun 25, 2020 5.520 5.520 5.290 5.380 118,560 -0.16(-2.89%)
Jun 24, 2020 5.600 5.600 5.290 5.540 186,568 -0.16(-2.81%)
Jun 23, 2020 5.800 5.940 5.640 5.700 184,329 +0.15(+2.70%)
Jun 22, 2020 5.550 5.560 5.400 5.550 99,444 -0.06(-1.07%)
Jun 19, 2020 5.800 5.800 5.520 5.610 175,000 -0.08(-1.41%)
Jun 18, 2020 5.270 5.730 5.250 5.690 324,164 +0.32(+5.96%)
Jun 17, 2020 5.540 5.580 5.300 5.370 107,813 -0.22(-3.94%)
Jun 16, 2020 5.570 5.700 5.290 5.590 214,870 +0.17(+3.14%)
Jun 15, 2020 5.160 5.430 5.130 5.420 105,897 +0.12(+2.26%)
Jun 12, 2020 5.260 5.380 5.130 5.300 88,800 +0.19(+3.72%)
Jun 11, 2020 5.510 5.530 5.100 5.110 287,044 -0.68(-11.74%)
Jun 10, 2020 5.860 5.920 5.660 5.790 151,558 -0.20(-3.34%)
Jun 09, 2020 5.990 6.070 5.870 5.990 243,082 -0.21(-3.39%)
Jun 08, 2020 5.840 6.240 5.800 6.200 365,497 +0.42(+7.27%)
Jun 05, 2020 5.680 5.820 5.500 5.780 412,000 +0.23(+4.14%)
Jun 04, 2020 5.710 5.749 5.480 5.550 245,184 -0.08(-1.42%)
Jun 03, 2020 5.590 5.660 5.420 5.630 214,806 +0.12(+2.18%)
Jun 02, 2020 5.650 5.690 5.470 5.510 174,181 -0.10(-1.78%)
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.