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 (%)
Sep 30, 2015 6.270 6.441 6.240 6.300 14,236 +0.12(+1.94%)
Sep 29, 2015 6.150 6.270 6.150 6.180 17,593 +0.00(+0.00%)
Sep 28, 2015 6.390 6.510 6.150 6.180 26,375 -0.33(-5.07%)
Sep 25, 2015 6.510 6.705 6.450 6.510 18,894 -0.03(-0.46%)
Sep 24, 2015 6.690 6.870 6.420 6.540 34,188 -0.12(-1.80%)
Sep 23, 2015 6.929 6.929 6.660 6.660 8,775 -0.12(-1.77%)
Sep 22, 2015 6.900 6.960 6.750 6.780 6,643 -0.24(-3.42%)
Sep 21, 2015 7.080 7.170 6.900 7.020 8,818 -0.15(-2.09%)
Sep 18, 2015 7.050 7.260 7.050 7.170 16,831 -0.03(-0.42%)
Sep 17, 2015 7.140 7.200 7.140 7.200 6,407 +0.00(+0.00%)
Sep 16, 2015 7.110 7.200 7.050 7.200 5,806 +0.21(+3.00%)
Sep 15, 2015 6.960 7.140 6.810 6.990 25,704 -0.03(-0.43%)
Sep 14, 2015 7.080 7.110 6.750 7.020 8,987 +0.06(+0.79%)
Sep 11, 2015 7.110 7.218 6.900 6.965 7,324 -0.18(-2.45%)
Sep 10, 2015 6.930 7.200 6.930 7.140 19,195 +0.30(+4.39%)
Sep 09, 2015 7.260 7.321 6.780 6.840 44,792 -0.33(-4.60%)
Sep 08, 2015 7.230 7.470 7.080 7.170 39,401 +0.03(+0.42%)
Sep 04, 2015 6.990 7.140 7.140 7.140 15,966 -0.12(-1.65%)
Sep 03, 2015 7.290 7.350 7.110 7.260 9,272 -0.09(-1.22%)
Sep 02, 2015 7.380 7.380 7.200 7.350 5,285 +0.12(+1.66%)
Sep 01, 2015 7.050 7.320 7.050 7.230 13,425 +0.24(+3.43%)
Aug 31, 2015 6.960 7.110 6.930 6.990 30,181 -0.21(-2.92%)
Aug 28, 2015 6.870 7.470 6.870 7.200 24,670 +0.24(+3.45%)
Aug 27, 2015 6.600 7.350 6.570 6.960 31,616 +0.48(+7.41%)
Aug 26, 2015 6.450 6.540 6.300 6.480 18,451 +0.15(+2.37%)
Aug 25, 2015 6.480 6.840 6.300 6.330 27,100 +0.03(+0.48%)
Aug 24, 2015 6.690 6.780 6.150 6.300 137,680 -0.78(-11.02%)
Aug 21, 2015 7.290 7.500 7.080 7.080 18,323 -0.33(-4.45%)
Aug 20, 2015 7.440 7.680 7.350 7.410 14,831 -0.18(-2.37%)
Aug 19, 2015 7.740 7.740 7.290 7.590 24,862 -0.21(-2.69%)
Aug 18, 2015 7.920 8.010 7.650 7.800 12,940 -0.12(-1.52%)
Aug 17, 2015 7.620 7.950 7.560 7.920 18,437 +0.39(+5.18%)
Aug 14, 2015 7.500 7.620 7.380 7.530 22,751 -0.03(-0.40%)
Aug 13, 2015 7.710 7.830 7.320 7.560 40,989 -0.14(-1.75%)
Aug 12, 2015 7.830 7.920 7.590 7.695 23,645 -0.19(-2.47%)
Aug 11, 2015 8.220 8.340 7.680 7.890 25,431 -0.39(-4.71%)
Aug 10, 2015 8.400 8.580 8.220 8.280 27,655 -0.02(-0.18%)
Aug 07, 2015 8.310 8.400 8.160 8.295 19,552 +0.03(+0.36%)
Aug 06, 2015 8.370 8.509 8.040 8.265 31,554 -0.13(-1.61%)
Aug 05, 2015 8.280 8.670 8.250 8.400 17,763 +0.00(+0.00%)
Aug 04, 2015 7.860 8.520 7.860 8.400 54,786 +0.48(+6.06%)
Aug 03, 2015 8.610 8.670 7.800 7.920 133,915 +0.24(+3.13%)
Jul 31, 2015 7.590 7.740 7.440 7.680 13,254 +0.15(+1.99%)
Jul 30, 2015 7.500 7.620 7.440 7.530 13,716 -0.03(-0.40%)
Jul 29, 2015 7.440 7.770 7.380 7.560 20,202 +0.09(+1.20%)
Jul 28, 2015 7.530 7.560 7.410 7.470 7,016 -0.09(-1.19%)
Jul 27, 2015 7.410 7.620 7.320 7.560 26,338 +0.03(+0.40%)
Jul 24, 2015 7.620 7.620 7.350 7.530 16,048 +0.03(+0.40%)
Jul 23, 2015 7.410 7.590 7.230 7.500 19,088 +0.18(+2.46%)
Jul 22, 2015 7.620 7.680 7.170 7.320 52,147 -0.30(-3.94%)
Jul 21, 2015 7.680 7.830 7.500 7.620 28,245 +0.00(+0.00%)
Jul 20, 2015 7.770 7.890 7.440 7.620 29,372 -0.06(-0.78%)
Jul 17, 2015 7.710 7.890 7.290 7.680 44,998 -0.12(-1.54%)
Jul 16, 2015 7.770 7.950 7.650 7.800 20,209 +0.15(+1.96%)
Jul 15, 2015 7.680 7.680 7.290 7.650 48,955 -0.15(-1.92%)
Jul 14, 2015 7.830 7.860 7.290 7.800 49,071 -0.09(-1.14%)
Jul 13, 2015 8.010 8.100 7.740 7.890 19,829 +0.03(+0.38%)
Jul 10, 2015 7.560 7.890 7.410 7.860 19,693 +0.36(+4.80%)
Jul 09, 2015 7.770 7.770 7.500 7.500 23,425 -0.15(-1.96%)
Jul 08, 2015 8.040 8.040 7.410 7.650 36,739 -0.15(-1.92%)
Jul 07, 2015 7.980 7.980 7.680 7.800 29,435 -0.18(-2.26%)
Jul 06, 2015 8.070 8.160 7.980 7.980 22,957 -0.06(-0.75%)
Jul 02, 2015 8.130 8.040 8.040 8.040 61,466 -0.06(-0.74%)
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.