Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perion Network Ltd (NQ: PERI )

12.06 +0.04 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 28, 2008 4.959 4.959 4.850 4.915 6,427 -0.07(-1.32%)
Nov 26, 2008 5.068 5.068 4.828 4.981 8,478 -0.13(-2.56%)
Nov 25, 2008 4.675 5.243 4.675 5.112 15,266 +0.52(+11.43%)
Nov 24, 2008 4.347 4.587 4.347 4.587 901 +0.22(+5.00%)
Nov 21, 2008 4.500 5.002 4.063 4.369 18,645 -0.09(-1.96%)
Nov 20, 2008 5.177 5.243 4.456 4.456 25,989 -1.00(-18.40%)
Nov 19, 2008 5.570 5.570 5.286 5.461 15,407 +0.02(+0.40%)
Nov 18, 2008 5.723 5.723 5.439 5.439 3,226 -0.28(-4.96%)
Nov 17, 2008 5.483 5.854 5.461 5.723 2,769 -0.13(-2.24%)
Nov 14, 2008 5.090 5.898 5.090 5.854 3,220 +0.63(+12.13%)
Nov 13, 2008 5.243 5.417 4.544 5.221 104,710 +0.37(+7.66%)
Nov 12, 2008 5.614 5.614 4.420 4.850 7,856 -0.81(-14.29%)
Nov 11, 2008 5.833 5.898 5.570 5.658 13,415 -0.11(-1.89%)
Nov 10, 2008 5.964 6.335 5.701 5.767 9,738 -0.17(-2.94%)
Nov 07, 2008 6.444 6.553 5.942 5.942 13,859 -0.52(-8.11%)
Nov 06, 2008 6.772 6.772 6.357 6.466 6,881 -0.09(-1.33%)
Nov 05, 2008 6.968 6.990 6.553 6.553 7,479 -0.48(-6.83%)
Nov 04, 2008 6.772 7.209 6.772 7.034 6,576 +0.18(+2.68%)
Nov 03, 2008 6.850 7.078 6.772 6.850 1,349 +0.08(+1.16%)
Oct 31, 2008 6.903 6.990 6.772 6.772 965 -0.22(-3.12%)
Oct 30, 2008 6.379 6.990 6.379 6.990 4,709 +0.09(+1.27%)
Oct 29, 2008 6.575 6.990 6.357 6.903 1,716 +0.15(+2.27%)
Oct 28, 2008 6.641 6.837 6.575 6.750 2,446 +0.20(+3.00%)
Oct 27, 2008 6.204 7.296 6.204 6.554 4,428 +0.04(+0.67%)
Oct 24, 2008 6.575 6.575 6.335 6.510 823 -0.31(-4.49%)
Oct 23, 2008 6.816 6.903 6.553 6.816 7,049 -0.09(-1.27%)
Oct 22, 2008 6.597 7.187 6.226 6.903 4,521 -0.28(-3.95%)
Oct 21, 2008 6.859 7.252 6.859 7.187 3,158 +0.44(+6.47%)
Oct 20, 2008 6.444 7.296 6.444 6.750 2,197 +0.07(+0.98%)
Oct 17, 2008 6.466 6.684 6.444 6.684 1,300 -0.13(-1.92%)
Oct 16, 2008 6.728 7.034 6.466 6.816 3,524 +0.24(+3.65%)
Oct 15, 2008 6.444 6.575 6.444 6.575 2,105 +0.02(+0.33%)
Oct 14, 2008 6.553 6.728 6.444 6.553 8,809 +0.04(+0.67%)
Oct 13, 2008 6.488 6.553 6.204 6.510 6,294 -0.09(-1.32%)
Oct 10, 2008 6.575 6.597 5.942 6.597 16,207 +0.17(+2.72%)
Oct 09, 2008 6.226 6.750 5.876 6.422 8,430 +0.26(+4.26%)
Oct 08, 2008 6.816 6.990 6.117 6.160 38,872 -0.68(-9.90%)
Oct 07, 2008 6.663 7.231 6.663 6.837 14,851 -0.59(-7.94%)
Oct 06, 2008 7.820 7.864 7.427 7.427 15,809 -0.39(-5.03%)
Oct 03, 2008 7.427 7.864 7.427 7.820 8,732 +0.35(+4.68%)
Oct 02, 2008 7.427 7.646 7.405 7.471 8,529 -0.22(-2.84%)
Oct 01, 2008 7.427 7.689 7.427 7.689 1,373 +0.48(+6.67%)
Sep 29, 2008 7.471 7.209 7.209 7.209 7,782 -0.22(-2.94%)
Sep 26, 2008 7.427 7.646 7.274 7.427 1,526 +0.04(+0.59%)
Sep 25, 2008 6.925 7.384 6.925 7.383 3,524 +0.33(+4.64%)
Sep 24, 2008 7.077 7.100 6.990 7.056 640 +0.15(+2.22%)
Sep 23, 2008 6.881 7.209 6.881 6.903 5,951 -0.09(-1.25%)
Sep 22, 2008 6.990 7.536 6.990 6.990 6,072 -0.52(-6.98%)
Sep 19, 2008 7.318 7.515 7.318 7.515 2,831 +0.31(+4.25%)
Sep 18, 2008 6.816 7.209 6.816 7.209 4,284 +0.33(+4.76%)
Sep 17, 2008 6.794 7.012 6.553 6.881 7,805 +0.00(+0.00%)
Sep 16, 2008 6.947 7.340 6.619 6.881 5,882 -0.07(-0.94%)
Sep 15, 2008 8.061 8.061 6.947 6.947 6,331 -0.74(-9.66%)
Sep 12, 2008 7.711 7.711 7.689 7.689 1,327 +0.02(+0.28%)
Sep 11, 2008 7.079 7.755 7.079 7.667 4,225 -0.17(-2.23%)
Sep 10, 2008 7.493 7.842 7.493 7.842 503 +0.35(+4.66%)
Sep 09, 2008 7.493 7.536 7.100 7.493 3,051 -0.02(-0.29%)
Sep 08, 2008 7.580 7.733 7.515 7.515 732 -0.07(-0.86%)
Sep 05, 2008 7.340 7.580 7.340 7.580 880 -0.02(-0.29%)
Sep 04, 2008 7.252 7.602 7.252 7.602 1,831 +0.17(+2.35%)
Sep 03, 2008 7.121 7.646 7.121 7.427 3,849 +0.31(+4.29%)
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.