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

Perion Network Ltd (NQ: PERI )

7.970 -0.120 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2008 4.045 4.120 3.948 4.045 18,914 +0.04(+1.08%)
Jan 30, 2008 4.002 4.163 4.002 4.002 42,916 -0.03(-0.80%)
Jan 29, 2008 4.196 4.196 4.002 4.034 21,482 +0.00(+0.00%)
Jan 28, 2008 4.023 4.196 3.948 4.034 60,601 -0.03(-0.80%)
Jan 25, 2008 4.045 4.077 4.002 4.066 16,225 +0.02(+0.53%)
Jan 24, 2008 4.045 4.131 3.937 4.045 26,550 +0.02(+0.54%)
Jan 23, 2008 4.120 4.293 3.807 4.023 111,270 +0.02(+0.54%)
Jan 22, 2008 4.562 4.573 3.786 4.002 175,117 +0.54(+15.58%)
Jan 21, 2008 3.883 4.012 3.365 3.462 47,482 +0.00(+0.00%)
Jan 18, 2008 3.883 4.012 3.365 3.462 47,482 -0.31(-8.29%)
Jan 17, 2008 3.829 3.958 3.753 3.775 127,367 +0.05(+1.45%)
Jan 16, 2008 3.505 3.926 3.451 3.721 73,021 +0.17(+4.86%)
Jan 15, 2008 3.559 3.656 3.473 3.549 48,840 -0.06(-1.79%)
Jan 14, 2008 3.570 3.753 3.354 3.613 105,203 +0.12(+3.40%)
Jan 11, 2008 2.934 3.495 2.696 3.495 732,618 -1.43(-29.10%)
Jan 10, 2008 4.994 4.994 4.810 4.929 33,841 -0.05(-1.08%)
Jan 09, 2008 5.177 5.220 4.897 4.983 20,939 -0.18(-3.55%)
Jan 08, 2008 5.166 5.177 5.145 5.166 6,193 -0.01(-0.21%)
Jan 07, 2008 5.350 5.382 5.145 5.177 41,596 -0.15(-2.83%)
Jan 04, 2008 5.501 5.501 5.177 5.328 26,850 -0.25(-4.45%)
Jan 03, 2008 5.522 5.609 5.468 5.576 13,597 +0.13(+2.38%)
Jan 02, 2008 6.008 6.018 5.393 5.447 26,230 -0.57(-9.50%)
Jan 01, 2008 5.609 6.202 5.609 6.018 72,142 +0.00(+0.00%)
Dec 31, 2007 5.609 6.202 5.609 6.018 72,142 +0.40(+7.10%)
Dec 28, 2007 5.436 5.814 5.404 5.619 56,537 +0.18(+3.38%)
Dec 27, 2007 5.350 5.652 5.220 5.436 31,587 +0.11(+2.02%)
Dec 26, 2007 5.447 5.490 5.242 5.328 28,740 -0.16(-2.95%)
Dec 24, 2007 5.555 5.652 5.404 5.490 24,115 -0.06(-1.17%)
Dec 21, 2007 5.587 5.738 5.404 5.555 21,139 -0.02(-0.39%)
Dec 20, 2007 5.749 5.803 5.436 5.576 22,528 -0.02(-0.39%)
Dec 19, 2007 5.630 5.792 5.501 5.598 35,545 +0.13(+2.37%)
Dec 18, 2007 5.458 5.576 4.972 5.468 82,831 +0.06(+1.20%)
Dec 17, 2007 5.760 6.122 5.393 5.404 52,486 -0.40(-6.88%)
Dec 14, 2007 5.738 5.878 5.716 5.803 18,895 +0.03(+0.56%)
Dec 13, 2007 6.029 6.029 5.738 5.770 55,171 -0.12(-2.01%)
Dec 12, 2007 6.159 6.159 5.803 5.889 28,839 -0.22(-3.68%)
Dec 11, 2007 6.202 6.202 5.932 6.114 19,339 -0.09(-1.42%)
Dec 10, 2007 6.525 6.633 6.148 6.202 10,869 -0.19(-3.04%)
Dec 07, 2007 6.202 6.730 6.169 6.396 18,909 +0.23(+3.67%)
Dec 06, 2007 6.277 6.892 5.889 6.169 81,206 -0.10(-1.55%)
Dec 05, 2007 6.471 6.471 6.202 6.266 47,569 -0.03(-0.51%)
Dec 04, 2007 6.579 6.579 6.213 6.299 18,079 -0.14(-2.18%)
Dec 03, 2007 7.259 7.259 6.342 6.439 46,943 -0.82(-11.29%)
Nov 30, 2007 6.288 7.388 6.256 7.259 63,874 +1.05(+16.84%)
Nov 29, 2007 5.975 6.213 5.781 6.213 32,822 +0.42(+7.26%)
Nov 28, 2007 6.040 6.245 5.716 5.792 43,306 -0.11(-1.83%)
Nov 27, 2007 6.223 6.374 5.695 5.900 49,646 -0.20(-3.36%)
Nov 26, 2007 6.612 6.612 5.943 6.105 50,677 -0.47(-7.21%)
Nov 23, 2007 6.277 6.622 6.277 6.579 8,909 +0.15(+2.35%)
Nov 21, 2007 6.385 6.806 6.191 6.428 17,283 -0.03(-0.50%)
Nov 20, 2007 6.320 6.741 6.320 6.461 51,078 +0.14(+2.22%)
Nov 19, 2007 6.709 6.709 6.310 6.320 99,874 -0.43(-6.39%)
Nov 16, 2007 6.547 6.849 6.547 6.752 22,167 +0.19(+2.96%)
Nov 15, 2007 6.892 6.935 6.105 6.558 79,046 -0.29(-4.25%)
Nov 14, 2007 7.226 7.431 6.773 6.849 51,732 -0.16(-2.31%)
Nov 13, 2007 8.413 8.413 6.903 7.011 211,895 -1.40(-16.67%)
Nov 12, 2007 8.521 8.521 8.251 8.413 31,847 +0.11(+1.30%)
Nov 09, 2007 8.397 8.521 8.219 8.305 34,915 -0.01(-0.13%)
Nov 08, 2007 8.251 8.607 8.229 8.316 21,897 +0.02(+0.26%)
Nov 07, 2007 8.424 8.629 8.219 8.294 14,973 -0.12(-1.41%)
Nov 06, 2007 8.208 8.682 8.197 8.413 10,534 +0.19(+2.36%)
Nov 05, 2007 8.219 8.607 8.197 8.219 14,342 -0.14(-1.68%)
Nov 02, 2007 8.348 8.780 8.294 8.359 22,874 -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.