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

Perion Network Ltd (NQ: PERI )

12.05 -0.17 (-1.39%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Sep 30, 2016 3.600 3.600 3.480 3.600 50,807 +0.00(+0.00%)
Sep 29, 2016 3.660 3.720 3.540 3.600 64,173 -0.12(-3.23%)
Sep 28, 2016 3.720 3.750 3.630 3.720 62,227 +0.00(+0.00%)
Sep 27, 2016 3.870 3.894 3.600 3.720 154,980 -0.03(-0.80%)
Sep 26, 2016 3.720 3.750 3.720 3.750 25,891 -0.06(-1.57%)
Sep 23, 2016 3.780 3.870 3.750 3.810 29,445 +0.00(+0.00%)
Sep 22, 2016 3.840 3.840 3.799 3.810 9,564 -0.02(-0.39%)
Sep 21, 2016 3.750 3.900 3.720 3.825 39,076 +0.05(+1.19%)
Sep 20, 2016 3.780 3.870 3.750 3.780 26,610 +0.00(+0.00%)
Sep 19, 2016 3.900 3.930 3.750 3.780 35,538 +0.03(+0.80%)
Sep 16, 2016 3.810 3.870 3.750 3.750 32,923 -0.09(-2.34%)
Sep 15, 2016 3.870 3.900 3.772 3.840 27,192 +0.00(+0.00%)
Sep 14, 2016 3.780 3.870 3.780 3.840 29,919 +0.03(+0.79%)
Sep 13, 2016 3.840 3.930 3.780 3.810 46,212 +0.00(+0.00%)
Sep 12, 2016 3.960 3.990 3.750 3.810 117,382 -0.12(-3.05%)
Sep 09, 2016 4.140 4.170 3.930 3.930 46,032 -0.24(-5.76%)
Sep 08, 2016 3.930 4.170 3.930 4.170 60,063 +0.24(+6.11%)
Sep 07, 2016 4.050 4.050 3.852 3.930 92,848 -0.09(-2.24%)
Sep 06, 2016 3.990 4.020 3.870 4.020 68,855 +0.21(+5.51%)
Sep 02, 2016 3.810 3.810 3.810 3.810 41,033 +0.06(+1.60%)
Sep 01, 2016 3.780 3.870 3.720 3.750 34,225 +0.00(+0.00%)
Aug 31, 2016 3.780 4.110 3.720 3.750 166,894 -0.09(-2.34%)
Aug 30, 2016 3.930 3.930 3.810 3.840 26,271 -0.03(-0.78%)
Aug 29, 2016 3.870 4.001 3.870 3.870 72,881 -0.05(-1.32%)
Aug 26, 2016 3.900 3.990 3.870 3.922 12,469 +0.02(+0.55%)
Aug 25, 2016 3.960 3.990 3.840 3.900 24,787 +0.00(+0.00%)
Aug 24, 2016 4.050 4.110 3.870 3.900 52,260 -0.06(-1.52%)
Aug 23, 2016 3.750 4.020 3.720 3.960 74,911 +0.24(+6.45%)
Aug 22, 2016 3.750 3.810 3.720 3.720 41,499 -0.06(-1.59%)
Aug 19, 2016 3.990 3.990 3.720 3.780 23,178 -0.03(-0.79%)
Aug 18, 2016 3.840 3.900 3.750 3.810 72,082 +0.00(+0.00%)
Aug 17, 2016 3.750 3.900 3.660 3.810 57,928 +0.12(+3.25%)
Aug 16, 2016 3.870 3.960 3.600 3.690 110,525 -0.12(-3.15%)
Aug 15, 2016 3.990 4.020 3.780 3.810 34,698 -0.12(-3.05%)
Aug 12, 2016 3.900 3.990 3.812 3.930 21,174 +0.03(+0.77%)
Aug 11, 2016 4.035 4.170 3.900 3.900 40,218 -0.15(-3.70%)
Aug 10, 2016 4.050 4.050 3.900 4.050 112,106 +0.06(+1.50%)
Aug 09, 2016 4.170 4.200 3.990 3.990 66,541 -0.18(-4.32%)
Aug 08, 2016 4.200 4.230 4.134 4.170 15,281 +0.03(+0.72%)
Aug 05, 2016 4.260 4.290 4.125 4.140 65,761 -0.09(-2.13%)
Aug 04, 2016 3.900 4.350 3.840 4.230 149,434 +0.39(+10.16%)
Aug 03, 2016 4.350 4.350 3.750 3.840 397,530 -0.45(-10.49%)
Aug 02, 2016 4.320 4.320 4.200 4.290 36,223 -0.06(-1.38%)
Aug 01, 2016 4.170 4.470 4.110 4.350 103,054 +0.39(+9.85%)
Jul 29, 2016 4.080 4.080 3.930 3.960 47,371 -0.06(-1.49%)
Jul 28, 2016 4.050 4.080 3.930 4.020 33,402 -0.03(-0.74%)
Jul 27, 2016 4.170 4.230 3.990 4.050 111,553 -0.18(-4.26%)
Jul 26, 2016 4.260 4.320 4.080 4.230 169,612 -0.03(-0.70%)
Jul 25, 2016 3.870 4.350 3.780 4.260 309,124 +0.57(+15.45%)
Jul 22, 2016 3.600 3.750 3.600 3.690 70,046 +0.12(+3.36%)
Jul 21, 2016 3.480 3.660 3.330 3.570 43,836 +0.09(+2.59%)
Jul 20, 2016 3.595 3.600 3.360 3.480 40,627 -0.03(-0.85%)
Jul 19, 2016 3.510 3.600 3.488 3.510 19,824 +0.03(+0.86%)
Jul 18, 2016 3.480 3.570 3.450 3.480 15,871 +0.03(+0.87%)
Jul 15, 2016 3.540 3.570 3.450 3.450 11,046 -0.09(-2.54%)
Jul 14, 2016 3.570 3.570 3.507 3.540 12,159 +0.00(+0.00%)
Jul 13, 2016 3.570 3.600 3.540 3.540 25,309 -0.03(-0.84%)
Jul 12, 2016 3.480 3.690 3.450 3.570 62,130 +0.09(+2.59%)
Jul 11, 2016 3.360 3.540 3.360 3.480 37,702 +0.15(+4.50%)
Jul 08, 2016 3.270 3.382 3.240 3.330 11,009 +0.09(+2.78%)
Jul 07, 2016 3.360 3.450 3.210 3.240 22,771 -0.09(-2.70%)
Jul 05, 2016 3.420 3.420 3.300 3.330 14,402 -0.12(-3.48%)
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.