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 (%)
Dec 31, 2015 11.43 10.89 10.89 10.89 95,400 -0.18(-1.63%)
Dec 30, 2015 10.62 11.25 10.62 11.07 40,153 -0.09(-0.81%)
Dec 29, 2015 11.22 11.25 11.03 11.16 13,614 +0.06(+0.54%)
Dec 28, 2015 11.82 11.82 11.01 11.10 36,927 -0.21(-1.86%)
Dec 24, 2015 11.37 11.31 11.31 11.31 13,666 -0.21(-1.82%)
Dec 23, 2015 11.25 11.52 11.13 11.52 46,294 +0.33(+2.95%)
Dec 22, 2015 10.47 11.31 10.32 11.19 50,456 +0.84(+8.12%)
Dec 21, 2015 9.900 10.44 9.450 10.35 24,760 +0.33(+3.29%)
Dec 18, 2015 10.08 10.26 9.990 10.02 16,210 -0.21(-2.05%)
Dec 17, 2015 10.26 10.38 10.05 10.23 32,864 -0.18(-1.73%)
Dec 16, 2015 10.59 10.95 10.20 10.41 85,885 -0.18(-1.70%)
Dec 15, 2015 9.930 10.65 9.819 10.59 108,240 +1.14(+12.06%)
Dec 14, 2015 8.940 9.480 8.730 9.450 90,359 +0.81(+9.37%)
Dec 11, 2015 8.370 8.640 8.280 8.640 30,648 +0.21(+2.49%)
Dec 10, 2015 8.160 8.490 8.145 8.430 45,358 +0.12(+1.44%)
Dec 09, 2015 8.280 8.355 8.130 8.310 16,272 +0.09(+1.09%)
Dec 08, 2015 8.130 8.430 8.010 8.220 15,077 -0.06(-0.72%)
Dec 07, 2015 8.550 8.550 8.160 8.280 24,704 -0.12(-1.43%)
Dec 04, 2015 8.610 8.610 8.160 8.400 25,195 -0.15(-1.75%)
Dec 03, 2015 8.160 8.640 8.010 8.550 76,010 +0.57(+7.14%)
Dec 02, 2015 7.470 8.160 7.440 7.980 75,048 +0.78(+10.83%)
Dec 01, 2015 7.350 7.500 6.810 7.200 180,800 +0.57(+8.60%)
Nov 30, 2015 6.870 6.900 6.570 6.630 31,629 -0.21(-3.07%)
Nov 27, 2015 6.900 7.020 6.840 6.840 15,319 -0.12(-1.72%)
Nov 25, 2015 6.960 6.960 6.960 6.960 18,100 -0.09(-1.28%)
Nov 24, 2015 7.020 7.140 7.020 7.050 36,629 +0.00(+0.00%)
Nov 23, 2015 7.050 7.170 6.960 7.050 21,161 -0.13(-1.88%)
Nov 20, 2015 6.990 7.410 6.990 7.185 38,883 +0.13(+1.91%)
Nov 19, 2015 6.990 7.080 6.900 7.050 9,855 +0.15(+2.17%)
Nov 18, 2015 7.050 7.170 6.780 6.900 13,495 -0.06(-0.86%)
Nov 17, 2015 6.900 7.110 6.900 6.960 28,389 +0.12(+1.75%)
Nov 16, 2015 6.570 6.900 6.570 6.840 46,959 +0.12(+1.79%)
Nov 13, 2015 6.450 6.720 6.450 6.720 15,026 +0.18(+2.75%)
Nov 12, 2015 6.900 6.960 6.510 6.540 40,632 -0.36(-5.22%)
Nov 11, 2015 6.930 7.050 6.750 6.900 17,918 +0.09(+1.32%)
Nov 10, 2015 7.050 7.080 6.720 6.810 41,901 -0.23(-3.20%)
Nov 09, 2015 7.200 7.290 7.020 7.035 34,791 -0.29(-3.89%)
Nov 06, 2015 7.200 7.470 7.200 7.320 18,193 -0.03(-0.41%)
Nov 05, 2015 7.650 7.725 7.290 7.350 49,397 -0.15(-2.00%)
Nov 04, 2015 7.440 7.887 7.386 7.500 86,248 +0.24(+3.31%)
Nov 03, 2015 7.050 7.500 6.840 7.260 203,759 +0.78(+12.04%)
Nov 02, 2015 6.420 6.480 6.330 6.480 31,038 +0.15(+2.37%)
Oct 30, 2015 6.420 6.540 6.240 6.330 17,197 +0.00(+0.00%)
Oct 29, 2015 6.330 6.480 6.300 6.330 30,142 +0.00(+0.00%)
Oct 28, 2015 6.450 6.592 6.330 6.330 24,070 -0.12(-1.86%)
Oct 27, 2015 6.540 6.570 6.450 6.450 23,120 -0.09(-1.38%)
Oct 26, 2015 6.630 6.690 6.450 6.540 38,106 -0.18(-2.68%)
Oct 23, 2015 6.780 6.810 6.630 6.720 5,613 +0.03(+0.45%)
Oct 22, 2015 6.720 6.960 6.630 6.690 16,169 +0.00(+0.00%)
Oct 21, 2015 6.780 6.810 6.630 6.690 6,713 -0.06(-0.89%)
Oct 20, 2015 6.810 7.020 6.690 6.750 11,234 -0.15(-2.17%)
Oct 19, 2015 7.170 7.170 6.840 6.900 20,025 -0.30(-4.17%)
Oct 16, 2015 7.050 7.290 6.900 7.200 9,326 +0.18(+2.56%)
Oct 15, 2015 7.230 7.260 6.900 7.020 16,529 -0.27(-3.70%)
Oct 14, 2015 7.380 7.500 7.140 7.290 16,791 +0.00(+0.00%)
Oct 13, 2015 7.200 7.650 7.110 7.290 22,271 -0.09(-1.22%)
Oct 12, 2015 7.320 7.530 7.200 7.380 16,532 +0.18(+2.50%)
Oct 09, 2015 7.380 7.650 7.200 7.200 24,262 -0.12(-1.64%)
Oct 08, 2015 6.900 7.470 6.810 7.320 52,287 +0.48(+7.02%)
Oct 07, 2015 6.720 7.015 6.660 6.840 31,756 +0.06(+0.88%)
Oct 06, 2015 6.330 6.870 6.330 6.780 38,694 +0.42(+6.60%)
Oct 05, 2015 6.240 6.780 6.240 6.360 25,395 +0.12(+1.92%)
Oct 02, 2015 6.240 6.450 6.240 6.240 9,748 -0.01(-0.24%)
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.