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

Perion Network Ltd (NQ: PERI )

12.22 -0.43 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 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%)
Sep 02, 2008 7.777 7.777 7.121 7.121 6,938 -0.61(-7.91%)
Aug 29, 2008 7.602 7.908 7.602 7.733 2,687 +0.09(+1.14%)
Aug 28, 2008 7.493 7.755 7.471 7.646 3,021 -0.22(-2.78%)
Aug 27, 2008 7.580 7.864 7.580 7.864 2,700 +0.33(+4.34%)
Aug 26, 2008 7.820 7.864 7.537 7.537 1,277 -0.28(-3.63%)
Aug 25, 2008 7.536 8.083 6.925 7.820 878 +0.20(+2.58%)
Aug 22, 2008 7.624 7.624 7.602 7.624 457 -0.28(-3.59%)
Aug 21, 2008 7.755 8.476 7.755 7.908 2,650 +0.23(+2.96%)
Aug 20, 2008 7.602 7.733 7.602 7.680 1,487 +0.19(+2.50%)
Aug 19, 2008 7.449 7.558 7.449 7.493 2,655 +0.04(+0.59%)
Aug 18, 2008 7.056 7.471 7.056 7.449 5,447 +0.04(+0.59%)
Aug 15, 2008 7.449 7.449 7.399 7.405 2,517 +0.13(+1.80%)
Aug 14, 2008 7.383 7.515 7.274 7.274 366 -0.02(-0.30%)
Aug 13, 2008 7.427 8.148 7.056 7.296 16,406 +0.25(+3.53%)
Aug 12, 2008 6.990 7.100 6.990 7.047 1,281 -0.03(-0.40%)
Aug 11, 2008 6.947 7.558 6.947 7.075 2,051 -0.00(-0.03%)
Aug 08, 2008 6.881 7.078 6.881 7.078 1,225 +0.02(+0.31%)
Aug 07, 2008 6.663 7.209 6.663 7.056 6,897 +0.07(+0.94%)
Aug 06, 2008 6.706 6.990 6.706 6.990 3,249 +0.28(+4.23%)
Aug 05, 2008 6.641 6.750 6.270 6.706 1,166 -0.15(-2.23%)
Aug 04, 2008 6.575 6.968 6.575 6.859 1,007 +0.11(+1.62%)
Aug 01, 2008 6.816 6.881 6.553 6.750 20,979 -0.02(-0.32%)
Jul 31, 2008 6.750 6.881 6.619 6.772 25,256 +0.15(+2.31%)
Jul 30, 2008 6.859 6.881 6.619 6.619 13,678 -0.04(-0.66%)
Jul 29, 2008 6.663 6.859 6.575 6.663 3,932 -0.22(-3.17%)
Jul 28, 2008 6.663 7.078 6.444 6.881 17,753 +0.11(+1.61%)
Jul 25, 2008 7.100 7.624 6.684 6.772 35,187 -0.26(-3.73%)
Jul 24, 2008 7.100 7.100 6.947 7.034 3,907 -0.09(-1.22%)
Jul 23, 2008 7.165 7.318 7.100 7.121 17,352 -0.09(-1.21%)
Jul 22, 2008 6.990 7.209 6.990 7.209 553 +0.24(+3.45%)
Jul 21, 2008 7.078 7.842 6.903 6.968 5,611 -0.61(-8.07%)
Jul 18, 2008 7.121 7.624 6.796 7.580 961 +0.46(+6.44%)
Jul 17, 2008 7.252 7.646 6.925 7.121 7,305 -0.35(-4.68%)
Jul 16, 2008 7.493 7.864 7.121 7.471 2,055 -0.13(-1.72%)
Jul 15, 2008 7.624 7.646 7.318 7.602 1,167 -0.04(-0.57%)
Jul 14, 2008 7.602 8.083 7.515 7.646 8,185 +0.15(+2.04%)
Jul 11, 2008 7.231 7.536 7.231 7.493 4,655 +0.37(+5.21%)
Jul 10, 2008 7.231 7.646 7.056 7.121 7,240 -0.11(-1.51%)
Jul 09, 2008 7.100 7.427 6.968 7.231 21,497 -0.20(-2.65%)
Jul 08, 2008 6.837 7.733 6.837 7.427 23,830 +0.59(+8.63%)
Jul 07, 2008 6.684 6.990 6.641 6.837 10,093 +0.07(+0.97%)
Jul 04, 2008 6.684 6.903 6.684 6.772 4,039 +0.00(+0.00%)
Jul 03, 2008 6.684 6.903 6.684 6.772 4,039 +0.00(+0.00%)
Jul 02, 2008 6.837 6.903 6.357 6.772 40,239 +0.09(+1.31%)
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.