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 (%)
Jun 30, 2015 8.700 8.850 8.250 8.520 38,690 -0.15(-1.73%)
Jun 29, 2015 9.030 9.030 8.580 8.670 57,870 -0.45(-4.93%)
Jun 26, 2015 9.210 9.270 9.090 9.120 17,161 -0.09(-0.98%)
Jun 25, 2015 9.420 9.420 9.150 9.210 43,669 -0.27(-2.85%)
Jun 24, 2015 9.465 9.540 9.390 9.480 23,537 -0.03(-0.32%)
Jun 23, 2015 9.540 9.540 9.390 9.510 16,083 -0.12(-1.25%)
Jun 22, 2015 9.690 9.780 9.480 9.630 14,598 -0.03(-0.31%)
Jun 19, 2015 9.510 9.720 9.510 9.660 25,506 +0.06(+0.63%)
Jun 18, 2015 9.810 9.840 9.510 9.600 67,186 +0.15(+1.59%)
Jun 17, 2015 9.450 9.540 9.270 9.450 21,699 +0.09(+0.96%)
Jun 16, 2015 9.090 9.420 9.030 9.360 36,727 +0.21(+2.30%)
Jun 15, 2015 9.390 9.390 8.640 9.150 70,687 -0.30(-3.17%)
Jun 12, 2015 9.480 9.540 9.390 9.450 26,287 +0.00(+0.00%)
Jun 11, 2015 9.480 9.600 9.300 9.450 52,589 +0.00(+0.00%)
Jun 10, 2015 9.600 9.840 9.360 9.450 90,987 -0.12(-1.25%)
Jun 09, 2015 9.840 9.840 9.540 9.570 185,871 -0.18(-1.85%)
Jun 08, 2015 10.05 10.05 9.660 9.750 20,295 -0.36(-3.56%)
Jun 05, 2015 10.20 10.20 9.960 10.11 6,941 -0.15(-1.46%)
Jun 04, 2015 10.20 10.26 10.14 10.26 8,185 +0.06(+0.59%)
Jun 03, 2015 10.08 10.32 10.08 10.20 5,966 +0.06(+0.59%)
Jun 02, 2015 10.32 10.32 9.990 10.14 20,435 -0.06(-0.59%)
Jun 01, 2015 10.35 10.35 9.990 10.20 13,023 +0.09(+0.89%)
May 29, 2015 9.990 10.17 9.780 10.11 5,890 +0.12(+1.20%)
May 28, 2015 10.02 10.02 9.870 9.990 10,599 +0.03(+0.30%)
May 27, 2015 10.08 10.11 9.750 9.960 23,393 -0.21(-2.06%)
May 26, 2015 10.17 10.23 10.05 10.17 16,574 -0.03(-0.29%)
May 22, 2015 10.41 10.20 10.20 10.20 8,933 -0.12(-1.16%)
May 21, 2015 10.20 10.56 10.20 10.32 22,899 +0.06(+0.58%)
May 20, 2015 10.23 10.35 10.08 10.26 47,855 -0.12(-1.16%)
May 19, 2015 10.53 10.59 9.990 10.38 31,126 -0.15(-1.42%)
May 18, 2015 10.74 10.74 10.14 10.53 33,557 -0.21(-1.96%)
May 15, 2015 10.80 10.80 10.41 10.74 24,994 +0.12(+1.13%)
May 14, 2015 10.71 11.22 10.50 10.62 18,545 -0.24(-2.21%)
May 13, 2015 10.92 11.07 10.65 10.86 7,661 -0.06(-0.55%)
May 12, 2015 10.80 11.04 10.68 10.92 12,377 -0.12(-1.09%)
May 11, 2015 10.80 11.10 10.68 11.04 12,048 +0.24(+2.22%)
May 08, 2015 11.13 11.22 10.71 10.80 23,728 -0.33(-2.96%)
May 07, 2015 10.92 11.50 10.92 11.13 24,619 -0.03(-0.27%)
May 06, 2015 11.40 11.55 10.89 11.16 56,600 +0.15(+1.36%)
May 05, 2015 10.68 11.04 10.68 11.01 14,317 +0.39(+3.67%)
May 04, 2015 10.53 10.89 10.53 10.62 8,286 +0.03(+0.28%)
May 01, 2015 10.74 10.50 10.20 10.59 22,560 +0.09(+0.86%)
Apr 30, 2015 10.92 10.95 10.50 10.50 22,048 -0.48(-4.37%)
Apr 29, 2015 11.10 11.19 10.95 10.98 21,056 -0.21(-1.88%)
Apr 28, 2015 11.28 11.28 11.13 11.19 4,649 -0.06(-0.53%)
Apr 27, 2015 11.16 11.49 11.16 11.25 10,236 +0.09(+0.81%)
Apr 24, 2015 11.19 11.40 11.10 11.16 8,361 -0.06(-0.53%)
Apr 23, 2015 11.07 11.25 10.89 11.22 4,230 +0.06(+0.54%)
Apr 22, 2015 11.25 11.57 10.95 11.16 20,451 -0.09(-0.80%)
Apr 21, 2015 11.40 11.40 11.10 11.25 12,035 -0.09(-0.79%)
Apr 20, 2015 11.31 11.40 11.19 11.34 11,047 +0.00(+0.00%)
Apr 17, 2015 11.28 11.34 11.10 11.34 12,194 -0.06(-0.53%)
Apr 16, 2015 11.25 11.46 11.10 11.40 22,280 +0.09(+0.80%)
Apr 15, 2015 11.40 11.63 11.22 11.31 20,437 -0.06(-0.53%)
Apr 14, 2015 11.51 11.52 11.25 11.37 13,953 +0.00(+0.00%)
Apr 13, 2015 11.64 11.73 11.34 11.37 37,880 -0.15(-1.30%)
Apr 10, 2015 11.46 11.67 11.31 11.52 22,566 +0.06(+0.52%)
Apr 09, 2015 11.40 11.52 11.10 11.46 22,002 +0.03(+0.26%)
Apr 08, 2015 11.19 11.46 10.68 11.43 64,637 +0.42(+3.81%)
Apr 07, 2015 10.91 11.10 10.86 11.01 12,058 +0.18(+1.66%)
Apr 06, 2015 10.86 10.98 10.53 10.83 20,559 -0.06(-0.55%)
Apr 02, 2015 10.65 10.89 10.89 10.89 45,300 +0.27(+2.54%)
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.