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 (%)
Nov 30, 2018 2.700 2.700 2.650 2.670 10,700 -0.04(-1.48%)
Nov 29, 2018 2.680 2.720 2.680 2.710 5,944 +0.04(+1.31%)
Nov 28, 2018 2.700 2.700 2.650 2.675 10,536 -0.03(-0.93%)
Nov 27, 2018 2.680 2.710 2.631 2.700 45,139 -0.03(-1.10%)
Nov 26, 2018 2.700 2.810 2.691 2.730 87,813 +0.00(+0.00%)
Nov 23, 2018 2.620 2.730 2.620 2.730 17,600 +0.07(+2.63%)
Nov 21, 2018 2.660 2.660 2.660 0 +0.01(+0.38%)
Nov 20, 2018 2.710 2.710 2.580 2.650 99,218 -0.09(-3.28%)
Nov 19, 2018 2.800 2.830 2.740 2.740 41,965 -0.11(-3.86%)
Nov 16, 2018 2.890 2.890 2.810 2.850 28,300 -0.02(-0.70%)
Nov 15, 2018 2.890 2.940 2.850 2.870 21,594 -0.02(-0.69%)
Nov 14, 2018 2.890 2.940 2.880 2.890 10,533 +0.03(+1.05%)
Nov 13, 2018 2.920 2.940 2.860 2.860 17,592 -0.05(-1.72%)
Nov 12, 2018 2.950 2.980 2.910 2.910 12,423 -0.07(-2.35%)
Nov 09, 2018 2.920 2.980 2.920 2.980 9,500 +0.03(+1.02%)
Nov 08, 2018 2.930 2.980 2.910 2.950 29,627 +0.02(+0.68%)
Nov 07, 2018 2.960 3.000 2.900 2.930 33,499 -0.04(-1.35%)
Nov 06, 2018 2.860 2.970 2.840 2.970 26,412 +0.08(+2.77%)
Nov 05, 2018 2.840 2.890 2.800 2.890 23,234 +0.06(+2.12%)
Nov 02, 2018 2.960 2.960 2.830 2.830 30,400 +0.03(+1.07%)
Nov 01, 2018 2.850 2.950 2.770 2.800 174,722 -0.27(-8.79%)
Oct 31, 2018 3.060 3.150 3.050 3.070 69,239 +0.12(+4.07%)
Oct 30, 2018 2.950 3.000 2.871 2.950 14,281 +0.00(+0.00%)
Oct 29, 2018 2.950 3.000 2.950 2.950 36,777 +0.00(+0.00%)
Oct 26, 2018 2.910 3.000 2.900 2.950 34,300 -0.03(-1.01%)
Oct 25, 2018 2.860 2.980 2.840 2.980 21,756 +0.18(+6.43%)
Oct 24, 2018 2.950 2.990 2.730 2.800 22,961 -0.14(-4.76%)
Oct 23, 2018 2.890 2.970 2.840 2.940 19,946 -0.01(-0.34%)
Oct 22, 2018 2.900 3.000 2.900 2.950 14,669 +0.05(+1.72%)
Oct 19, 2018 2.950 2.980 2.900 2.900 9,500 -0.04(-1.36%)
Oct 18, 2018 2.980 3.000 2.890 2.940 10,581 -0.03(-1.01%)
Oct 17, 2018 2.990 3.000 2.960 2.970 21,538 -0.03(-1.00%)
Oct 16, 2018 2.860 3.000 2.860 3.000 83,188 +0.20(+7.14%)
Oct 15, 2018 2.830 2.940 2.790 2.800 53,724 -0.04(-1.41%)
Oct 12, 2018 2.840 2.890 2.830 2.840 27,700 +0.03(+1.07%)
Oct 11, 2018 2.860 2.890 2.800 2.810 102,081 -0.07(-2.43%)
Oct 10, 2018 3.000 3.000 2.860 2.880 42,269 -0.15(-4.95%)
Oct 09, 2018 3.000 3.060 3.000 3.030 9,752 +0.02(+0.66%)
Oct 08, 2018 3.050 3.050 3.000 3.010 22,449 -0.04(-1.31%)
Oct 05, 2018 3.010 3.100 3.000 3.050 14,700 +0.05(+1.67%)
Oct 04, 2018 3.000 3.050 3.000 3.000 50,231 -0.02(-0.66%)
Oct 03, 2018 2.900 3.030 2.900 3.020 32,416 +0.12(+4.14%)
Oct 02, 2018 2.920 2.950 2.860 2.900 38,688 -0.01(-0.34%)
Oct 01, 2018 3.000 3.000 2.890 2.910 102,696 -0.10(-3.32%)
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%)
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.