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 (%)
Dec 30, 2016 4.260 4.260 4.260 0 +0.00(+0.00%)
Dec 29, 2016 4.140 4.290 4.110 4.260 56,860 +0.15(+3.65%)
Dec 28, 2016 4.230 4.242 4.020 4.110 46,645 -0.09(-2.14%)
Dec 27, 2016 4.170 4.230 4.080 4.200 91,473 +0.15(+3.70%)
Dec 23, 2016 4.050 4.050 4.050 0 +0.15(+3.85%)
Dec 22, 2016 4.260 4.290 3.900 3.900 91,417 -0.33(-7.80%)
Dec 21, 2016 4.110 4.410 4.080 4.230 137,878 +0.06(+1.44%)
Dec 20, 2016 3.810 4.230 3.780 4.170 321,503 +0.42(+11.21%)
Dec 19, 2016 3.690 3.810 3.690 3.750 59,732 +0.09(+2.45%)
Dec 16, 2016 3.720 3.840 3.630 3.660 47,816 -0.06(-1.61%)
Dec 15, 2016 3.870 3.870 3.690 3.720 45,667 -0.15(-3.88%)
Dec 14, 2016 3.720 3.930 3.660 3.870 128,413 +0.21(+5.74%)
Dec 13, 2016 3.600 3.750 3.600 3.660 67,126 +0.09(+2.52%)
Dec 12, 2016 3.660 3.780 3.570 3.570 123,310 -0.06(-1.65%)
Dec 09, 2016 3.510 3.870 3.480 3.630 199,430 +0.12(+3.42%)
Dec 08, 2016 3.540 3.600 3.510 3.510 29,353 -0.03(-0.85%)
Dec 07, 2016 3.570 3.630 3.480 3.540 28,111 +0.00(+0.00%)
Dec 06, 2016 3.450 3.600 3.450 3.540 47,934 +0.09(+2.61%)
Dec 05, 2016 3.420 3.510 3.401 3.450 15,826 +0.00(+0.00%)
Dec 02, 2016 3.360 3.450 3.330 3.450 22,365 +0.06(+1.77%)
Dec 01, 2016 3.480 3.540 3.300 3.390 35,772 -0.06(-1.74%)
Nov 30, 2016 3.540 3.540 3.420 3.450 40,651 +0.03(+0.88%)
Nov 29, 2016 3.450 3.540 3.390 3.420 30,733 -0.06(-1.72%)
Nov 28, 2016 3.420 3.660 3.390 3.480 93,765 +0.06(+1.75%)
Nov 25, 2016 3.210 3.480 3.210 3.420 13,665 +0.21(+6.54%)
Nov 23, 2016 3.210 3.210 3.210 0 -0.06(-1.83%)
Nov 22, 2016 3.360 3.390 3.240 3.270 48,143 -0.09(-2.68%)
Nov 21, 2016 3.450 3.510 3.360 3.360 26,141 -0.03(-0.88%)
Nov 18, 2016 3.450 3.480 3.355 3.390 33,702 -0.06(-1.74%)
Nov 17, 2016 3.540 3.630 3.397 3.450 38,917 -0.06(-1.71%)
Nov 16, 2016 3.267 3.660 3.240 3.510 111,652 +0.24(+7.34%)
Nov 15, 2016 3.150 3.368 3.120 3.270 42,356 +0.17(+5.31%)
Nov 14, 2016 3.150 3.180 3.090 3.105 47,155 +0.04(+1.47%)
Nov 11, 2016 3.240 3.240 3.000 3.060 71,063 -0.06(-1.92%)
Nov 10, 2016 3.215 3.270 3.120 3.120 36,110 -0.09(-2.80%)
Nov 09, 2016 3.240 3.300 3.210 3.210 47,075 -0.15(-4.46%)
Nov 08, 2016 3.300 3.510 3.180 3.360 420,496 +0.42(+14.29%)
Nov 07, 2016 2.948 3.060 2.889 2.940 23,661 +0.06(+2.08%)
Nov 04, 2016 2.850 2.970 2.821 2.880 31,430 +0.06(+2.13%)
Nov 03, 2016 2.910 2.964 2.820 2.820 32,843 -0.06(-2.08%)
Nov 02, 2016 3.000 3.030 2.820 2.880 64,225 -0.10(-3.51%)
Nov 01, 2016 3.150 3.180 2.905 2.985 121,900 -0.14(-4.34%)
Oct 31, 2016 3.150 3.240 3.030 3.120 87,271 -0.06(-1.89%)
Oct 28, 2016 3.300 3.420 3.150 3.180 83,563 -0.03(-0.93%)
Oct 27, 2016 3.270 3.352 3.210 3.210 27,140 -0.06(-1.83%)
Oct 26, 2016 3.540 3.540 3.210 3.270 195,906 -0.21(-6.03%)
Oct 25, 2016 3.480 3.600 3.450 3.480 17,488 +0.00(+0.00%)
Oct 24, 2016 3.413 3.660 3.390 3.480 124,584 +0.09(+2.65%)
Oct 21, 2016 3.390 3.420 3.370 3.390 16,310 +0.03(+0.89%)
Oct 20, 2016 3.330 3.450 3.330 3.360 7,287 -0.03(-0.88%)
Oct 19, 2016 3.398 3.450 3.360 3.390 7,654 +0.00(+0.00%)
Oct 18, 2016 3.450 3.450 3.360 3.390 20,848 -0.06(-1.74%)
Oct 17, 2016 3.450 3.450 3.416 3.450 6,507 +0.03(+0.88%)
Oct 14, 2016 3.420 3.450 3.390 3.420 14,816 +0.00(+0.00%)
Oct 13, 2016 3.420 3.450 3.390 3.420 38,736 -0.06(-1.72%)
Oct 12, 2016 3.570 3.600 3.420 3.480 12,002 -0.09(-2.52%)
Oct 11, 2016 3.540 3.570 3.405 3.570 33,977 +0.00(+0.00%)
Oct 10, 2016 3.480 3.600 3.480 3.570 16,456 +0.09(+2.59%)
Oct 07, 2016 3.540 3.570 3.480 3.480 16,231 -0.06(-1.69%)
Oct 06, 2016 3.562 3.570 3.480 3.540 15,222 +0.00(+0.00%)
Oct 05, 2016 3.570 3.690 3.540 3.540 41,914 -0.03(-0.84%)
Oct 04, 2016 3.563 3.630 3.534 3.570 20,413 +0.03(+0.85%)
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.