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

Perion Network Ltd (NQ: PERI )

11.91 +0.09 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 4.650 4.910 4.650 4.890 222,646 +0.23(+4.94%)
Mar 30, 2020 5.000 5.030 4.600 4.660 301,575 -0.30(-6.05%)
Mar 27, 2020 4.770 5.000 4.600 4.960 216,200 +0.04(+0.81%)
Mar 26, 2020 4.870 5.090 4.770 4.920 199,732 +0.16(+3.36%)
Mar 25, 2020 4.830 4.910 4.534 4.760 266,680 +0.30(+6.73%)
Mar 24, 2020 4.490 4.580 4.310 4.460 252,667 +0.37(+9.05%)
Mar 23, 2020 4.150 4.190 3.900 4.090 320,206 +0.01(+0.25%)
Mar 20, 2020 4.010 4.340 3.960 4.080 401,500 +0.13(+3.29%)
Mar 19, 2020 3.730 4.040 3.650 3.950 332,969 +0.28(+7.63%)
Mar 18, 2020 3.820 3.970 3.430 3.670 439,061 -0.44(-10.71%)
Mar 17, 2020 4.090 4.240 3.800 4.110 475,404 +0.05(+1.23%)
Mar 16, 2020 4.510 4.540 3.780 4.060 506,393 -1.11(-21.47%)
Mar 13, 2020 5.500 5.550 4.900 5.170 455,200 -0.05(-0.96%)
Mar 12, 2020 5.530 5.580 4.920 5.220 589,121 -0.98(-15.81%)
Mar 11, 2020 6.360 6.390 5.920 6.200 369,210 -0.36(-5.49%)
Mar 10, 2020 6.390 6.590 6.181 6.560 308,638 +0.28(+4.46%)
Mar 09, 2020 6.410 6.447 6.150 6.280 469,398 -0.72(-10.29%)
Mar 06, 2020 6.770 7.110 6.720 7.000 367,400 +0.00(+0.00%)
Mar 05, 2020 6.910 7.100 6.820 7.000 315,823 -0.21(-2.91%)
Mar 04, 2020 7.210 7.300 7.010 7.210 294,329 +0.05(+0.70%)
Mar 03, 2020 7.350 7.370 7.020 7.160 363,772 -0.12(-1.65%)
Mar 02, 2020 7.230 7.350 7.050 7.280 330,350 +0.08(+1.11%)
Feb 28, 2020 6.840 7.290 6.760 7.200 699,800 +0.00(+0.00%)
Feb 27, 2020 7.460 7.500 7.030 7.200 736,581 -0.59(-7.57%)
Feb 26, 2020 7.870 8.010 7.730 7.790 299,668 -0.07(-0.89%)
Feb 25, 2020 8.000 8.040 7.700 7.860 426,544 +0.03(+0.38%)
Feb 24, 2020 7.970 8.090 7.530 7.830 772,270 -0.56(-6.67%)
Feb 21, 2020 8.630 8.640 8.260 8.390 532,900 -0.25(-2.89%)
Feb 20, 2020 8.810 8.850 8.290 8.640 465,534 -0.23(-2.59%)
Feb 19, 2020 8.820 9.100 8.610 8.870 656,108 +0.09(+1.03%)
Feb 18, 2020 9.000 9.220 8.510 8.780 1,245,493 -0.23(-2.55%)
Feb 14, 2020 8.630 9.530 8.630 9.010 1,287,900 +0.51(+6.00%)
Feb 13, 2020 8.420 8.600 8.320 8.500 401,392 +0.08(+0.95%)
Feb 12, 2020 8.830 9.100 7.870 8.420 1,868,625 +0.08(+0.96%)
Feb 11, 2020 8.210 8.400 8.040 8.340 394,589 +0.21(+2.58%)
Feb 10, 2020 7.910 8.170 7.820 8.130 298,525 +0.21(+2.65%)
Feb 07, 2020 8.060 8.150 7.710 7.920 348,500 -0.05(-0.63%)
Feb 06, 2020 8.420 8.570 7.770 7.970 451,829 -0.40(-4.78%)
Feb 05, 2020 8.700 8.705 8.213 8.370 346,172 +0.20(+2.45%)
Feb 04, 2020 8.180 8.320 7.930 8.170 322,175 +0.27(+3.42%)
Feb 03, 2020 7.680 8.020 7.550 7.900 405,776 +0.19(+2.46%)
Jan 31, 2020 7.800 7.940 7.580 7.710 253,200 -0.12(-1.53%)
Jan 30, 2020 7.990 8.011 7.610 7.830 319,452 -0.33(-4.04%)
Jan 29, 2020 8.090 8.360 7.970 8.160 389,120 +0.14(+1.75%)
Jan 28, 2020 8.100 8.170 7.790 8.020 275,128 +0.34(+4.43%)
Jan 27, 2020 7.800 8.110 7.530 7.680 534,543 -0.61(-7.36%)
Jan 24, 2020 8.820 8.890 8.010 8.290 759,100 -0.51(-5.80%)
Jan 23, 2020 9.270 9.400 8.800 8.800 401,864 -0.47(-5.07%)
Jan 22, 2020 9.450 9.700 9.110 9.270 503,571 -0.10(-1.07%)
Jan 21, 2020 9.220 9.520 8.960 9.370 685,359 +0.40(+4.46%)
Jan 17, 2020 8.800 9.040 8.770 8.970 320,300 +0.25(+2.87%)
Jan 16, 2020 9.100 9.200 8.700 8.720 398,883 -0.23(-2.57%)
Jan 15, 2020 8.950 9.190 8.860 8.950 535,384 +0.23(+2.64%)
Jan 14, 2020 8.440 9.050 8.150 8.720 716,952 +0.42(+5.06%)
Jan 13, 2020 8.500 8.520 8.030 8.300 503,305 -0.14(-1.66%)
Jan 10, 2020 8.460 8.580 8.070 8.440 360,900 +0.08(+0.96%)
Jan 09, 2020 8.420 8.470 7.780 8.360 867,636 +0.08(+0.97%)
Jan 08, 2020 8.040 8.450 8.010 8.280 1,174,045 +0.52(+6.70%)
Jan 07, 2020 7.400 7.855 7.400 7.760 779,508 +0.46(+6.30%)
Jan 06, 2020 7.080 7.570 6.950 7.300 1,333,520 +0.74(+11.28%)
Jan 03, 2020 6.420 6.580 6.270 6.560 195,400 +0.06(+0.92%)
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.