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

Perion Network Ltd (NQ: PERI )

12.33 +0.52 (+4.40%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 13, 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 28, 2018 3.010 3.050 3.000 3.010 13,500 -0.01(-0.33%)
Sep 27, 2018 3.090 3.135 3.010 3.020 35,155 -0.07(-2.27%)
Sep 26, 2018 3.160 3.160 3.090 3.090 7,833 -0.07(-2.22%)
Sep 25, 2018 3.130 3.180 3.120 3.160 17,479 +0.05(+1.61%)
Sep 24, 2018 3.160 3.180 3.100 3.110 24,632 -0.05(-1.58%)
Sep 21, 2018 3.270 3.270 3.160 3.160 28,200 -0.08(-2.47%)
Sep 20, 2018 3.130 3.290 3.091 3.240 64,212 +0.14(+4.52%)
Sep 19, 2018 3.110 3.160 3.080 3.100 26,618 -0.02(-0.64%)
Sep 18, 2018 3.130 3.170 3.090 3.120 21,923 +0.02(+0.65%)
Sep 17, 2018 3.150 3.230 3.073 3.100 73,294 -0.13(-4.02%)
Sep 14, 2018 3.190 3.280 3.150 3.230 18,200 +0.04(+1.25%)
Sep 13, 2018 3.210 3.270 3.110 3.190 25,808 -0.03(-0.93%)
Sep 12, 2018 3.240 3.300 3.190 3.220 12,965 +0.00(+0.00%)
Sep 11, 2018 3.200 3.300 3.200 3.220 32,602 +0.02(+0.63%)
Sep 10, 2018 3.170 3.320 3.150 3.200 20,858 +0.03(+0.95%)
Sep 07, 2018 3.180 3.310 3.155 3.170 59,300 -0.06(-1.86%)
Sep 06, 2018 3.360 3.385 3.230 3.230 49,031 -0.14(-4.15%)
Sep 05, 2018 3.420 3.450 3.300 3.370 55,487 -0.08(-2.32%)
Sep 04, 2018 3.580 3.580 3.430 3.450 109,798 -0.14(-3.90%)
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%)
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.