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

Perion Network Ltd (NQ: PERI )

12.63 -0.23 (-1.79%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 7, 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 (%)
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%)
Mar 01, 2018 2.761 2.910 2.761 2.850 16,610 -0.03(-1.03%)
Feb 28, 2018 2.909 2.909 2.849 2.880 7,743 -0.03(-1.03%)
Feb 27, 2018 2.820 2.940 2.820 2.910 24,241 +0.03(+0.97%)
Feb 26, 2018 2.892 2.967 2.850 2.882 26,332 -0.02(-0.67%)
Feb 23, 2018 2.940 2.969 2.821 2.901 13,240 +0.08(+2.88%)
Feb 22, 2018 2.887 2.970 2.820 2.820 14,211 -0.06(-2.14%)
Feb 21, 2018 2.916 3.030 2.835 2.882 33,941 -0.06(-1.98%)
Feb 20, 2018 2.880 3.000 2.880 2.940 5,616 -0.06(-2.00%)
Feb 16, 2018 3.000 3.000 3.000 0 +0.06(+2.04%)
Feb 15, 2018 2.928 2.970 2.865 2.940 28,102 +0.10(+3.59%)
Feb 14, 2018 2.821 3.060 2.820 2.838 36,157 -0.01(-0.42%)
Feb 13, 2018 2.824 3.000 2.805 2.850 23,461 -0.03(-1.04%)
Feb 12, 2018 2.910 2.970 2.826 2.880 46,745 -0.02(-0.78%)
Feb 09, 2018 2.997 3.000 2.820 2.902 35,410 -0.01(-0.26%)
Feb 08, 2018 3.000 2.850 2.910 98,957 -0.09(-3.00%)
Feb 07, 2018 2.945 3.030 2.911 3.000 60,507 +0.00(+0.00%)
Feb 06, 2018 2.912 3.030 2.898 3.000 46,464 -0.00(-0.01%)
Feb 05, 2018 3.000 3.030 2.850 3.000 78,370 -0.06(-1.95%)
Feb 02, 2018 3.060 3.210 3.030 3.060 19,111 +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.