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 (%)
Jul 31, 2019 4.500 4.610 4.400 4.500 296,299 -0.02(-0.44%)
Jul 30, 2019 4.500 4.670 4.441 4.520 106,106 -0.06(-1.31%)
Jul 29, 2019 4.630 4.715 4.400 4.580 210,751 +0.02(+0.44%)
Jul 26, 2019 4.500 4.660 4.500 4.560 345,700 +0.07(+1.56%)
Jul 25, 2019 4.400 4.530 4.180 4.490 294,731 +0.05(+1.13%)
Jul 24, 2019 4.270 4.480 4.250 4.440 89,159 +0.03(+0.68%)
Jul 23, 2019 4.430 4.520 4.280 4.410 233,637 +0.08(+1.85%)
Jul 22, 2019 4.150 4.380 4.100 4.330 357,149 +0.29(+7.18%)
Jul 19, 2019 4.000 4.100 3.997 4.040 104,800 +0.01(+0.25%)
Jul 18, 2019 3.810 4.080 3.760 4.030 145,826 -0.04(-0.98%)
Jul 17, 2019 4.300 4.340 3.760 4.070 350,687 -0.18(-4.24%)
Jul 16, 2019 4.210 4.350 4.120 4.250 457,263 +0.25(+6.25%)
Jul 15, 2019 3.700 4.000 3.700 4.000 542,854 +0.49(+13.96%)
Jul 12, 2019 3.350 3.600 3.350 3.510 139,500 +0.18(+5.41%)
Jul 11, 2019 3.440 3.690 3.250 3.330 347,953 -0.01(-0.30%)
Jul 10, 2019 3.420 3.500 3.270 3.340 489,118 +0.18(+5.70%)
Jul 09, 2019 3.050 3.210 3.050 3.160 491,350 +0.25(+8.59%)
Jul 08, 2019 2.970 2.970 2.910 2.910 14,666 -0.06(-2.02%)
Jul 05, 2019 2.920 2.974 2.920 2.970 8,500 +0.05(+1.71%)
Jul 03, 2019 2.940 2.980 2.920 2.920 11,300 +0.00(+0.00%)
Jul 02, 2019 2.940 2.940 2.890 2.920 9,725 -0.06(-2.01%)
Jul 01, 2019 2.970 3.000 2.940 2.980 20,426 +0.07(+2.41%)
Jun 28, 2019 2.890 2.910 2.867 2.910 4,900 +0.04(+1.39%)
Jun 27, 2019 2.830 2.870 2.756 2.870 36,567 +0.04(+1.41%)
Jun 26, 2019 2.850 2.850 2.800 2.830 36,418 -0.02(-0.70%)
Jun 25, 2019 2.850 2.872 2.840 2.850 13,586 -0.02(-0.70%)
Jun 24, 2019 2.910 2.930 2.844 2.870 18,502 -0.06(-2.05%)
Jun 21, 2019 2.930 2.960 2.820 2.930 40,100 +0.01(+0.34%)
Jun 20, 2019 2.900 2.920 2.880 2.920 9,153 +0.04(+1.39%)
Jun 19, 2019 2.860 2.890 2.860 2.880 6,967 +0.03(+1.23%)
Jun 18, 2019 2.890 2.890 2.830 2.845 46,451 -0.00(-0.18%)
Jun 17, 2019 2.860 2.880 2.840 2.850 24,302 -0.06(-2.06%)
Jun 14, 2019 2.950 2.950 2.860 2.910 7,600 -0.05(-1.69%)
Jun 13, 2019 2.870 2.960 2.850 2.960 36,163 +0.09(+3.14%)
Jun 12, 2019 3.000 3.040 2.820 2.870 142,944 -0.17(-5.59%)
Jun 11, 2019 3.090 3.100 3.040 3.040 9,521 -0.06(-1.94%)
Jun 10, 2019 3.070 3.110 3.050 3.100 24,456 +0.05(+1.64%)
Jun 07, 2019 3.060 3.070 3.040 3.050 10,800 -0.03(-0.97%)
Jun 06, 2019 3.080 3.140 3.050 3.080 31,853 -0.03(-0.96%)
Jun 05, 2019 3.140 3.150 3.110 3.110 4,684 +0.02(+0.65%)
Jun 04, 2019 3.030 3.100 3.030 3.090 6,089 +0.07(+2.32%)
Jun 03, 2019 3.050 3.080 3.000 3.020 17,192 -0.08(-2.58%)
May 31, 2019 3.080 3.100 3.040 3.100 14,400 -0.01(-0.32%)
May 30, 2019 3.110 3.160 3.080 3.110 27,834 +0.01(+0.32%)
May 29, 2019 3.090 3.100 3.050 3.100 133,122 +0.03(+0.98%)
May 28, 2019 3.110 3.130 3.030 3.070 62,488 -0.11(-3.46%)
May 24, 2019 3.150 3.200 3.150 3.180 22,200 +0.02(+0.63%)
May 23, 2019 3.110 3.200 3.110 3.160 95,218 -0.02(-0.63%)
May 22, 2019 3.150 3.210 3.120 3.180 61,032 +0.00(+0.00%)
May 21, 2019 3.080 3.320 3.066 3.180 207,477 +0.12(+3.92%)
May 20, 2019 2.970 3.150 2.930 3.060 60,057 +0.08(+2.68%)
May 17, 2019 3.030 3.050 2.980 2.980 30,100 -0.08(-2.61%)
May 16, 2019 2.990 3.080 2.930 3.060 49,383 +0.07(+2.34%)
May 15, 2019 3.040 3.049 2.970 2.990 46,121 +0.02(+0.67%)
May 14, 2019 2.910 3.000 2.900 2.970 21,105 +0.12(+4.11%)
May 13, 2019 2.940 2.970 2.800 2.853 41,849 -0.12(-3.95%)
May 10, 2019 2.910 3.010 2.830 2.970 50,800 +0.04(+1.37%)
May 09, 2019 2.990 3.000 2.910 2.930 48,315 -0.06(-2.01%)
May 08, 2019 3.010 3.010 2.990 2.990 8,264 +0.00(+0.00%)
May 07, 2019 2.990 3.010 2.990 2.990 44,916 +0.00(+0.00%)
May 06, 2019 2.950 3.100 2.950 2.990 38,491 +0.00(+0.00%)
May 03, 2019 2.950 3.040 2.950 2.990 28,500 +0.08(+2.75%)
May 02, 2019 2.900 2.980 2.900 2.910 32,917 -0.06(-2.02%)
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.