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 (%)
Feb 29, 2016 6.840 7.050 6.720 6.990 16,709 +0.21(+3.10%)
Feb 26, 2016 6.660 6.810 6.660 6.780 7,646 +0.06(+0.89%)
Feb 25, 2016 6.660 6.780 6.630 6.720 4,095 +0.06(+0.90%)
Feb 24, 2016 6.720 6.720 6.510 6.660 12,042 -0.12(-1.77%)
Feb 23, 2016 6.960 6.960 6.704 6.780 25,759 -0.09(-1.31%)
Feb 22, 2016 6.930 6.960 6.570 6.870 14,871 +0.06(+0.88%)
Feb 19, 2016 6.840 7.020 6.620 6.810 9,917 -0.03(-0.44%)
Feb 18, 2016 6.900 6.975 6.660 6.840 19,748 +0.09(+1.33%)
Feb 17, 2016 6.870 6.870 6.663 6.750 12,489 +0.27(+4.17%)
Feb 16, 2016 6.240 6.630 6.240 6.480 26,158 +0.33(+5.37%)
Feb 12, 2016 6.330 6.150 6.150 6.150 13,066 -0.09(-1.44%)
Feb 11, 2016 6.300 6.330 5.941 6.240 15,360 -0.24(-3.70%)
Feb 10, 2016 6.390 6.540 6.210 6.480 10,707 +0.24(+3.85%)
Feb 09, 2016 6.330 6.450 6.150 6.240 21,524 -0.15(-2.35%)
Feb 08, 2016 6.600 6.600 6.270 6.390 18,307 -0.21(-3.18%)
Feb 05, 2016 6.900 6.900 6.570 6.600 18,491 -0.33(-4.76%)
Feb 04, 2016 6.930 6.990 6.840 6.930 8,038 -0.09(-1.28%)
Feb 03, 2016 6.840 7.110 6.750 7.020 10,777 +0.21(+3.08%)
Feb 02, 2016 7.080 7.080 6.720 6.810 14,880 -0.33(-4.62%)
Feb 01, 2016 7.260 7.260 6.900 7.140 17,435 -0.21(-2.86%)
Jan 29, 2016 7.320 7.410 7.200 7.350 12,667 +0.06(+0.82%)
Jan 28, 2016 7.140 7.410 7.110 7.290 16,809 +0.24(+3.40%)
Jan 27, 2016 7.140 7.170 6.923 7.050 10,651 -0.03(-0.42%)
Jan 26, 2016 7.110 7.230 6.960 7.080 10,954 +0.12(+1.72%)
Jan 25, 2016 7.050 7.410 6.930 6.960 23,119 -0.18(-2.52%)
Jan 22, 2016 7.110 7.470 7.050 7.140 84,934 +0.12(+1.71%)
Jan 21, 2016 7.080 7.200 6.855 7.020 22,628 -0.06(-0.85%)
Jan 20, 2016 7.050 7.140 6.660 7.080 31,899 -0.09(-1.26%)
Jan 19, 2016 7.500 7.500 6.990 7.170 60,164 -0.24(-3.24%)
Jan 15, 2016 7.350 7.410 7.410 7.410 25,366 -0.18(-2.37%)
Jan 14, 2016 7.470 7.800 7.290 7.590 25,847 -0.06(-0.78%)
Jan 13, 2016 7.770 7.920 7.530 7.650 104,716 -0.18(-2.30%)
Jan 12, 2016 7.920 7.920 7.500 7.830 27,706 -0.06(-0.76%)
Jan 11, 2016 8.310 8.310 7.755 7.890 28,274 -0.33(-4.01%)
Jan 08, 2016 8.100 8.700 7.980 8.220 71,482 +0.00(+0.00%)
Jan 07, 2016 8.400 8.430 8.100 8.220 53,345 -0.48(-5.52%)
Jan 06, 2016 8.640 8.700 8.430 8.700 61,964 -0.12(-1.36%)
Jan 05, 2016 8.970 9.030 8.430 8.820 112,552 -0.18(-2.00%)
Jan 04, 2016 9.180 9.750 8.550 9.000 559,242 -1.89(-17.36%)
Dec 31, 2015 11.43 10.89 10.89 10.89 95,400 -0.18(-1.63%)
Dec 30, 2015 10.62 11.25 10.62 11.07 40,153 -0.09(-0.81%)
Dec 29, 2015 11.22 11.25 11.03 11.16 13,614 +0.06(+0.54%)
Dec 28, 2015 11.82 11.82 11.01 11.10 36,927 -0.21(-1.86%)
Dec 24, 2015 11.37 11.31 11.31 11.31 13,666 -0.21(-1.82%)
Dec 23, 2015 11.25 11.52 11.13 11.52 46,294 +0.33(+2.95%)
Dec 22, 2015 10.47 11.31 10.32 11.19 50,456 +0.84(+8.12%)
Dec 21, 2015 9.900 10.44 9.450 10.35 24,760 +0.33(+3.29%)
Dec 18, 2015 10.08 10.26 9.990 10.02 16,210 -0.21(-2.05%)
Dec 17, 2015 10.26 10.38 10.05 10.23 32,864 -0.18(-1.73%)
Dec 16, 2015 10.59 10.95 10.20 10.41 85,885 -0.18(-1.70%)
Dec 15, 2015 9.930 10.65 9.819 10.59 108,240 +1.14(+12.06%)
Dec 14, 2015 8.940 9.480 8.730 9.450 90,359 +0.81(+9.37%)
Dec 11, 2015 8.370 8.640 8.280 8.640 30,648 +0.21(+2.49%)
Dec 10, 2015 8.160 8.490 8.145 8.430 45,358 +0.12(+1.44%)
Dec 09, 2015 8.280 8.355 8.130 8.310 16,272 +0.09(+1.09%)
Dec 08, 2015 8.130 8.430 8.010 8.220 15,077 -0.06(-0.72%)
Dec 07, 2015 8.550 8.550 8.160 8.280 24,704 -0.12(-1.43%)
Dec 04, 2015 8.610 8.610 8.160 8.400 25,195 -0.15(-1.75%)
Dec 03, 2015 8.160 8.640 8.010 8.550 76,010 +0.57(+7.14%)
Dec 02, 2015 7.470 8.160 7.440 7.980 75,048 +0.78(+10.83%)
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.