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 (%)
Jun 30, 2020 5.230 5.300 5.140 5.230 152,898 -0.02(-0.38%)
Jun 29, 2020 5.300 5.360 5.170 5.250 109,675 -0.12(-2.23%)
Jun 26, 2020 5.310 5.400 5.260 5.370 104,100 -0.01(-0.19%)
Jun 25, 2020 5.520 5.520 5.290 5.380 118,560 -0.16(-2.89%)
Jun 24, 2020 5.600 5.600 5.290 5.540 186,568 -0.16(-2.81%)
Jun 23, 2020 5.800 5.940 5.640 5.700 184,329 +0.15(+2.70%)
Jun 22, 2020 5.550 5.560 5.400 5.550 99,444 -0.06(-1.07%)
Jun 19, 2020 5.800 5.800 5.520 5.610 175,000 -0.08(-1.41%)
Jun 18, 2020 5.270 5.730 5.250 5.690 324,164 +0.32(+5.96%)
Jun 17, 2020 5.540 5.580 5.300 5.370 107,813 -0.22(-3.94%)
Jun 16, 2020 5.570 5.700 5.290 5.590 214,870 +0.17(+3.14%)
Jun 15, 2020 5.160 5.430 5.130 5.420 105,897 +0.12(+2.26%)
Jun 12, 2020 5.260 5.380 5.130 5.300 88,800 +0.19(+3.72%)
Jun 11, 2020 5.510 5.530 5.100 5.110 287,044 -0.68(-11.74%)
Jun 10, 2020 5.860 5.920 5.660 5.790 151,558 -0.20(-3.34%)
Jun 09, 2020 5.990 6.070 5.870 5.990 243,082 -0.21(-3.39%)
Jun 08, 2020 5.840 6.240 5.800 6.200 365,497 +0.42(+7.27%)
Jun 05, 2020 5.680 5.820 5.500 5.780 412,000 +0.23(+4.14%)
Jun 04, 2020 5.710 5.749 5.480 5.550 245,184 -0.08(-1.42%)
Jun 03, 2020 5.590 5.660 5.420 5.630 214,806 +0.12(+2.18%)
Jun 02, 2020 5.650 5.690 5.470 5.510 174,181 -0.10(-1.78%)
Jun 01, 2020 5.630 5.730 5.550 5.610 200,149 +0.10(+1.81%)
May 29, 2020 5.520 5.580 5.350 5.510 213,400 +0.02(+0.36%)
May 28, 2020 5.820 5.870 5.460 5.490 212,667 -0.24(-4.19%)
May 27, 2020 6.080 6.090 5.500 5.730 237,545 -0.41(-6.68%)
May 26, 2020 6.110 6.500 6.030 6.140 727,673 +0.88(+16.73%)
May 22, 2020 5.350 5.350 5.100 5.260 180,600 -0.10(-1.87%)
May 21, 2020 4.980 5.450 4.980 5.360 290,057 +0.37(+7.41%)
May 20, 2020 4.960 5.090 4.960 4.990 208,410 +0.08(+1.63%)
May 19, 2020 4.830 5.010 4.770 4.910 226,956 +0.13(+2.72%)
May 18, 2020 4.570 4.800 4.520 4.780 171,162 +0.34(+7.66%)
May 15, 2020 4.370 4.480 4.210 4.440 229,900 +0.04(+0.91%)
May 14, 2020 4.390 4.600 4.280 4.400 333,753 -0.11(-2.44%)
May 13, 2020 4.750 4.750 4.260 4.510 303,382 -0.26(-5.45%)
May 12, 2020 4.810 4.900 4.720 4.770 201,714 -0.06(-1.24%)
May 11, 2020 4.910 4.910 4.760 4.830 182,998 -0.09(-1.83%)
May 08, 2020 4.820 4.960 4.660 4.920 415,000 +0.15(+3.14%)
May 07, 2020 4.740 4.990 4.730 4.770 371,169 +0.23(+5.07%)
May 06, 2020 5.320 5.320 4.430 4.540 1,141,371 -0.15(-3.20%)
May 05, 2020 4.800 4.900 4.660 4.690 149,481 -0.04(-0.85%)
May 04, 2020 4.570 4.730 4.530 4.730 274,393 +0.27(+6.05%)
May 01, 2020 4.900 4.960 4.360 4.460 528,300 -0.53(-10.62%)
Apr 30, 2020 5.100 5.100 4.780 4.990 307,198 +0.04(+0.81%)
Apr 29, 2020 4.770 5.070 4.700 4.950 594,072 +0.29(+6.22%)
Apr 28, 2020 4.790 4.796 4.520 4.660 348,185 -0.03(-0.64%)
Apr 27, 2020 4.770 4.840 4.670 4.690 247,903 -0.03(-0.64%)
Apr 24, 2020 4.870 4.900 4.610 4.720 267,000 -0.08(-1.67%)
Apr 23, 2020 4.800 4.990 4.800 4.800 257,408 -0.01(-0.21%)
Apr 22, 2020 4.810 4.865 4.730 4.810 171,782 +0.05(+1.05%)
Apr 21, 2020 4.880 4.900 4.670 4.760 224,924 -0.09(-1.86%)
Apr 20, 2020 4.670 4.870 4.670 4.850 326,501 +0.09(+1.89%)
Apr 17, 2020 4.800 4.889 4.700 4.760 261,400 -0.03(-0.63%)
Apr 16, 2020 4.940 4.980 4.700 4.790 184,659 -0.14(-2.84%)
Apr 15, 2020 4.960 4.970 4.770 4.930 93,223 -0.17(-3.33%)
Apr 14, 2020 5.260 5.360 5.020 5.100 163,559 -0.04(-0.78%)
Apr 13, 2020 5.120 5.150 4.860 5.140 287,538 +0.06(+1.18%)
Apr 09, 2020 4.950 5.200 4.830 5.080 200,200 +0.13(+2.63%)
Apr 08, 2020 4.900 5.000 4.738 4.950 139,171 +0.10(+2.06%)
Apr 07, 2020 4.950 5.040 4.630 4.850 248,083 +0.25(+5.43%)
Apr 06, 2020 4.420 4.610 4.350 4.600 196,392 +0.40(+9.52%)
Apr 03, 2020 4.480 4.530 4.130 4.200 162,100 -0.28(-6.25%)
Apr 02, 2020 4.310 4.650 4.249 4.480 300,610 +0.21(+4.92%)
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.