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 (%)
May 31, 2018 3.720 3.720 3.480 3.660 48,088 -0.06(-1.61%)
May 30, 2018 3.750 3.810 3.630 3.720 97,785 -0.03(-0.80%)
May 29, 2018 3.630 3.750 3.603 3.750 173,654 +0.18(+5.04%)
May 25, 2018 3.570 3.570 3.570 0 +0.15(+4.39%)
May 24, 2018 3.450 3.540 3.390 3.420 100,931 +0.03(+0.88%)
May 23, 2018 3.330 3.420 3.300 3.390 123,229 +0.03(+0.89%)
May 22, 2018 3.210 3.420 3.120 3.360 144,938 +0.18(+5.66%)
May 21, 2018 3.240 3.270 3.060 3.180 125,375 +0.00(+0.00%)
May 18, 2018 3.120 3.240 3.060 3.180 88,596 +0.09(+2.91%)
May 17, 2018 3.150 3.240 3.060 3.090 131,029 -0.09(-2.83%)
May 16, 2018 2.849 3.270 2.844 3.180 543,310 +0.29(+9.87%)
May 15, 2018 2.816 2.934 2.700 2.894 71,795 +0.10(+3.74%)
May 14, 2018 2.654 2.985 2.642 2.790 171,995 +0.18(+6.90%)
May 11, 2018 2.790 2.910 2.553 2.610 224,386 -0.33(-11.22%)
May 10, 2018 2.431 3.690 2.430 2.940 1,174,957 +0.69(+30.65%)
May 09, 2018 2.305 2.310 2.244 2.250 31,582 -0.06(-2.45%)
May 08, 2018 2.220 2.340 2.205 2.307 21,719 +0.09(+3.91%)
May 07, 2018 2.220 2.338 2.148 2.220 100,716 +0.03(+1.37%)
May 04, 2018 2.218 2.250 2.160 2.190 13,779 +0.03(+1.37%)
May 03, 2018 2.173 2.209 2.145 2.160 7,094 +0.02(+0.71%)
May 02, 2018 2.160 2.220 2.145 2.145 11,035 -0.02(-1.11%)
May 01, 2018 2.145 2.219 2.145 2.169 15,197 -0.04(-1.83%)
Apr 30, 2018 2.145 2.209 2.131 2.209 31,768 +0.02(+0.86%)
Apr 27, 2018 2.190 2.235 2.190 2.191 3,483 -0.01(-0.49%)
Apr 26, 2018 2.130 2.250 2.130 2.201 32,675 +0.04(+1.78%)
Apr 25, 2018 2.160 2.190 2.160 2.163 4,520 -0.03(-1.25%)
Apr 24, 2018 2.160 2.248 2.160 2.190 41,142 +0.02(+1.12%)
Apr 23, 2018 2.252 2.280 2.163 2.166 19,961 -0.05(-2.43%)
Apr 20, 2018 2.235 2.302 2.220 2.220 2,900 -0.06(-2.48%)
Apr 19, 2018 2.191 2.334 2.191 2.276 14,034 +0.07(+3.22%)
Apr 18, 2018 2.253 2.369 2.190 2.205 12,525 -0.10(-4.50%)
Apr 17, 2018 2.220 2.400 2.220 2.309 17,636 +0.03(+1.28%)
Apr 16, 2018 2.220 2.295 2.220 2.280 18,072 -0.00(-0.01%)
Apr 13, 2018 2.280 2.339 2.220 2.280 24,262 +0.00(+0.01%)
Apr 12, 2018 2.250 2.280 2.221 2.280 6,763 +0.04(+1.74%)
Apr 11, 2018 2.250 2.340 2.224 2.241 22,359 -0.07(-3.02%)
Apr 10, 2018 2.340 2.340 2.250 2.311 18,935 +0.06(+2.69%)
Apr 09, 2018 2.310 2.397 2.250 2.250 17,004 -0.12(-5.05%)
Apr 06, 2018 2.280 2.399 2.280 2.370 48,785 +0.02(+0.98%)
Apr 05, 2018 2.456 2.456 2.347 2.347 6,182 -0.11(-4.45%)
Apr 04, 2018 2.423 2.456 2.340 2.456 13,189 +0.03(+1.35%)
Apr 03, 2018 2.310 2.427 2.310 2.423 27,282 +0.06(+2.64%)
Apr 02, 2018 2.391 2.391 2.160 2.361 18,321 -0.04(-1.62%)
Mar 29, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 28, 2018 2.345 2.430 2.312 2.400 65,259 +0.03(+1.14%)
Mar 27, 2018 2.370 2.458 2.340 2.373 26,356 +0.03(+1.14%)
Mar 26, 2018 2.393 2.429 2.313 2.346 29,348 -0.07(-2.84%)
Mar 23, 2018 2.400 2.486 2.370 2.415 13,606 +0.02(+0.63%)
Mar 22, 2018 2.333 2.430 2.333 2.400 41,199 +0.03(+1.25%)
Mar 21, 2018 2.350 2.406 2.338 2.370 97,706 +0.02(+0.84%)
Mar 20, 2018 2.465 2.477 2.326 2.350 92,445 -0.10(-3.96%)
Mar 19, 2018 2.430 2.503 2.430 2.447 55,362 +0.01(+0.34%)
Mar 16, 2018 2.520 2.524 2.403 2.439 94,215 -0.07(-2.63%)
Mar 15, 2018 2.700 2.837 2.467 2.505 170,880 -0.02(-0.70%)
Mar 14, 2018 2.587 2.704 2.467 2.523 107,901 -0.03(-1.07%)
Mar 13, 2018 2.531 2.613 2.460 2.550 107,120 +0.02(+0.82%)
Mar 12, 2018 2.565 2.610 2.490 2.529 158,067 -0.26(-9.43%)
Mar 09, 2018 2.807 2.850 2.775 2.793 35,982 -0.00(-0.12%)
Mar 08, 2018 2.791 2.850 2.764 2.796 60,608 -0.01(-0.32%)
Mar 07, 2018 2.760 2.850 2.760 2.805 30,633 -0.06(-2.22%)
Mar 06, 2018 2.820 2.904 2.820 2.869 20,348 -0.03(-1.17%)
Mar 05, 2018 2.835 2.955 2.835 2.902 18,183 +0.05(+1.84%)
Mar 02, 2018 2.850 2.940 2.850 2.850 9,141 +0.00(+0.00%)
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.