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

Perion Network Ltd (NQ: PERI )

12.72 +0.13 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2019 2.880 2.930 2.880 2.930 20,256 +0.04(+1.38%)
Apr 29, 2019 2.880 2.948 2.860 2.890 8,870 +0.03(+1.05%)
Apr 26, 2019 2.830 2.870 2.800 2.860 19,800 +0.03(+1.06%)
Apr 25, 2019 2.900 2.936 2.820 2.830 12,216 -0.04(-1.39%)
Apr 24, 2019 3.000 3.020 2.870 2.870 28,521 -0.16(-5.28%)
Apr 23, 2019 3.020 3.090 2.960 3.030 8,169 +0.01(+0.33%)
Apr 22, 2019 2.970 3.060 2.860 3.020 12,901 +0.04(+1.34%)
Apr 18, 2019 3.060 3.090 2.980 2.980 10,400 -0.11(-3.56%)
Apr 17, 2019 3.150 3.180 3.030 3.090 27,601 -0.09(-2.83%)
Apr 16, 2019 3.160 3.220 3.150 3.180 54,286 -0.02(-0.63%)
Apr 15, 2019 3.130 3.200 3.120 3.200 24,926 +0.09(+2.89%)
Apr 12, 2019 3.140 3.140 2.985 3.110 4,900 +0.00(+0.16%)
Apr 11, 2019 3.062 3.130 3.062 3.105 2,503 -0.02(-0.80%)
Apr 10, 2019 3.070 3.140 3.040 3.130 18,016 +0.11(+3.64%)
Apr 09, 2019 3.100 3.110 3.010 3.020 15,915 -0.08(-2.58%)
Apr 08, 2019 2.960 3.100 2.950 3.100 44,393 +0.15(+5.08%)
Apr 05, 2019 2.970 2.970 2.950 2.950 9,500 -0.01(-0.33%)
Apr 04, 2019 2.920 2.970 2.890 2.960 17,903 +0.02(+0.68%)
Apr 03, 2019 2.850 2.940 2.850 2.940 18,433 +0.09(+3.16%)
Apr 02, 2019 2.796 2.850 2.790 2.850 11,888 +0.06(+2.15%)
Apr 01, 2019 2.790 2.810 2.673 2.790 42,856 +0.14(+5.28%)
Mar 29, 2019 2.760 2.820 2.630 2.650 56,600 -0.07(-2.57%)
Mar 28, 2019 2.670 2.760 2.660 2.720 49,035 +0.07(+2.64%)
Mar 27, 2019 2.600 2.785 2.540 2.650 41,267 +0.07(+2.71%)
Mar 26, 2019 2.610 2.630 2.510 2.580 87,749 +0.02(+0.78%)
Mar 25, 2019 2.640 2.650 2.550 2.560 90,600 -0.12(-4.48%)
Mar 22, 2019 2.740 2.780 2.630 2.680 45,500 -0.06(-2.19%)
Mar 21, 2019 2.770 2.780 2.710 2.740 60,996 -0.05(-1.79%)
Mar 20, 2019 2.844 2.844 2.780 2.790 46,853 -0.07(-2.45%)
Mar 19, 2019 2.890 2.920 2.859 2.860 14,686 -0.02(-0.69%)
Mar 18, 2019 2.900 2.940 2.870 2.880 18,214 +0.01(+0.35%)
Mar 15, 2019 2.940 2.940 2.870 2.870 12,700 -0.09(-3.04%)
Mar 14, 2019 2.910 2.960 2.860 2.960 46,174 +0.06(+2.07%)
Mar 13, 2019 2.950 2.950 2.880 2.900 28,840 -0.05(-1.69%)
Mar 12, 2019 2.970 3.010 2.920 2.950 65,679 -0.04(-1.34%)
Mar 11, 2019 3.000 3.000 2.935 2.990 17,412 -0.01(-0.33%)
Mar 08, 2019 2.910 3.045 2.850 3.000 36,200 +0.06(+2.04%)
Mar 07, 2019 2.970 3.000 2.910 2.940 7,512 -0.01(-0.34%)
Mar 06, 2019 3.010 3.020 2.950 2.950 27,944 +0.01(+0.34%)
Mar 05, 2019 3.000 3.040 2.910 2.940 27,149 -0.03(-1.01%)
Mar 04, 2019 3.000 3.040 2.965 2.970 39,279 -0.07(-2.30%)
Mar 01, 2019 3.010 3.100 3.000 3.040 32,100 +0.04(+1.33%)
Feb 28, 2019 2.990 3.020 2.970 3.000 48,693 +0.00(+0.00%)
Feb 27, 2019 3.000 3.020 2.980 3.000 28,983 -0.05(-1.64%)
Feb 26, 2019 3.010 3.050 2.975 3.050 37,246 +0.02(+0.66%)
Feb 25, 2019 3.030 3.050 3.010 3.030 18,925 +0.02(+0.66%)
Feb 22, 2019 2.965 3.010 2.951 3.010 25,500 +0.03(+1.01%)
Feb 21, 2019 3.030 3.030 2.960 2.980 18,804 -0.04(-1.32%)
Feb 20, 2019 3.000 3.070 2.970 3.020 27,022 +0.05(+1.68%)
Feb 19, 2019 3.030 3.040 2.970 2.970 68,498 -0.04(-1.33%)
Feb 15, 2019 3.140 3.150 2.920 3.010 64,500 -0.10(-3.22%)
Feb 14, 2019 2.940 3.120 2.940 3.110 124,588 +0.07(+2.30%)
Feb 13, 2019 2.850 3.060 2.680 3.040 521,844 -0.19(-5.88%)
Feb 12, 2019 3.250 3.270 3.140 3.230 22,337 +0.02(+0.62%)
Feb 11, 2019 3.250 3.280 3.210 3.210 31,547 -0.01(-0.31%)
Feb 08, 2019 3.230 3.290 3.210 3.220 41,600 +0.01(+0.31%)
Feb 07, 2019 3.200 3.290 3.195 3.210 22,203 +0.01(+0.31%)
Feb 06, 2019 3.250 3.300 3.200 3.200 26,116 -0.04(-1.23%)
Feb 05, 2019 3.290 3.330 3.190 3.240 19,594 -0.05(-1.52%)
Feb 04, 2019 3.320 3.320 3.250 3.290 54,174 -0.03(-0.90%)
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.