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

Perion Network Ltd (NQ: PERI )

12.05 -0.20 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2008 6.750 6.881 6.619 6.772 25,256 +0.15(+2.31%)
Jul 30, 2008 6.859 6.881 6.619 6.619 13,678 -0.04(-0.66%)
Jul 29, 2008 6.663 6.859 6.575 6.663 3,932 -0.22(-3.17%)
Jul 28, 2008 6.663 7.078 6.444 6.881 17,753 +0.11(+1.61%)
Jul 25, 2008 7.100 7.624 6.684 6.772 35,187 -0.26(-3.73%)
Jul 24, 2008 7.100 7.100 6.947 7.034 3,907 -0.09(-1.22%)
Jul 23, 2008 7.165 7.318 7.100 7.121 17,352 -0.09(-1.21%)
Jul 22, 2008 6.990 7.209 6.990 7.209 553 +0.24(+3.45%)
Jul 21, 2008 7.078 7.842 6.903 6.968 5,611 -0.61(-8.07%)
Jul 18, 2008 7.121 7.624 6.796 7.580 961 +0.46(+6.44%)
Jul 17, 2008 7.252 7.646 6.925 7.121 7,305 -0.35(-4.68%)
Jul 16, 2008 7.493 7.864 7.121 7.471 2,055 -0.13(-1.72%)
Jul 15, 2008 7.624 7.646 7.318 7.602 1,167 -0.04(-0.57%)
Jul 14, 2008 7.602 8.083 7.515 7.646 8,185 +0.15(+2.04%)
Jul 11, 2008 7.231 7.536 7.231 7.493 4,655 +0.37(+5.21%)
Jul 10, 2008 7.231 7.646 7.056 7.121 7,240 -0.11(-1.51%)
Jul 09, 2008 7.100 7.427 6.968 7.231 21,497 -0.20(-2.65%)
Jul 08, 2008 6.837 7.733 6.837 7.427 23,830 +0.59(+8.63%)
Jul 07, 2008 6.684 6.990 6.641 6.837 10,093 +0.07(+0.97%)
Jul 04, 2008 6.684 6.903 6.684 6.772 4,039 +0.00(+0.00%)
Jul 03, 2008 6.684 6.903 6.684 6.772 4,039 +0.00(+0.00%)
Jul 02, 2008 6.837 6.903 6.357 6.772 40,239 +0.09(+1.31%)
Jul 01, 2008 6.881 7.471 6.553 6.684 49,357 +0.22(+3.38%)
Jun 30, 2008 6.750 6.750 6.204 6.466 11,661 +0.04(+0.68%)
Jun 27, 2008 6.597 6.597 6.422 6.422 1,373 -0.13(-2.00%)
Jun 26, 2008 6.881 6.947 6.510 6.553 13,645 +0.00(+0.00%)
Jun 25, 2008 6.750 6.794 6.553 6.553 2,342 -0.17(-2.60%)
Jun 24, 2008 7.077 7.077 6.728 6.728 503 -0.28(-4.05%)
Jun 23, 2008 6.794 7.558 6.750 7.012 1,510 +0.24(+3.55%)
Jun 20, 2008 6.772 6.772 6.772 6.772 45 -0.11(-1.59%)
Jun 19, 2008 6.772 7.274 6.684 6.881 26,951 -0.02(-0.32%)
Jun 18, 2008 6.859 6.990 6.859 6.903 2,300 -0.11(-1.56%)
Jun 17, 2008 6.837 7.034 6.837 7.012 2,108 -0.22(-3.02%)
Jun 16, 2008 7.056 7.230 7.056 7.230 915 +0.17(+2.47%)
Jun 13, 2008 6.837 7.536 6.728 7.056 13,307 +0.44(+6.60%)
Jun 12, 2008 6.794 6.859 6.466 6.619 4,806 -0.02(-0.33%)
Jun 11, 2008 6.837 6.837 6.575 6.641 1,831 -0.17(-2.56%)
Jun 10, 2008 6.816 6.837 6.553 6.816 457 +0.02(+0.32%)
Jun 09, 2008 7.056 7.056 6.794 6.794 2,151 -0.13(-1.90%)
Jun 06, 2008 7.100 7.100 6.925 6.925 869 -0.24(-3.35%)
Jun 05, 2008 7.383 7.383 7.143 7.165 1,007 -0.35(-4.65%)
Jun 04, 2008 6.925 7.558 6.532 7.515 49,522 +0.35(+4.88%)
Jun 03, 2008 6.903 7.624 6.903 7.165 5,392 +0.00(+0.00%)
Jun 02, 2008 6.859 7.165 6.684 7.165 4,889 +0.28(+4.13%)
May 30, 2008 7.515 7.515 6.663 6.881 8,076 -0.79(-10.26%)
May 29, 2008 7.012 7.667 6.750 7.667 7,257 +0.44(+6.04%)
May 28, 2008 6.968 7.799 6.553 7.231 10,900 +0.37(+5.41%)
May 27, 2008 7.842 8.563 6.772 6.859 16,154 -1.20(-14.91%)
May 26, 2008 8.126 8.126 7.864 8.061 411 +0.00(+0.00%)
May 23, 2008 8.126 8.126 7.864 8.061 411 -0.13(-1.60%)
May 22, 2008 7.995 8.388 7.667 8.192 2,214 +0.15(+1.90%)
May 21, 2008 8.192 8.192 7.755 8.039 1,029 -0.16(-1.89%)
May 20, 2008 8.345 8.345 8.194 8.194 205 -0.06(-0.77%)
May 19, 2008 8.126 8.541 7.667 8.257 2,609 -0.13(-1.56%)
May 16, 2008 8.367 8.454 8.279 8.388 2,421 -0.02(-0.26%)
May 15, 2008 8.345 8.541 8.345 8.410 3,433 +0.07(+0.79%)
May 14, 2008 8.301 8.432 8.083 8.345 2,655 +0.09(+1.06%)
May 13, 2008 8.410 8.410 8.192 8.257 1,281 -0.20(-2.33%)
May 12, 2008 8.410 8.498 8.410 8.454 8,036 -0.11(-1.28%)
May 09, 2008 8.563 8.563 8.563 8.563 45 -0.17(-2.00%)
May 08, 2008 8.520 8.760 8.520 8.738 2,103 -0.00(-0.05%)
May 07, 2008 8.629 8.825 8.454 8.742 2,760 +0.18(+2.09%)
May 06, 2008 8.563 8.563 8.563 8.563 51 -0.19(-2.14%)
May 05, 2008 8.825 8.934 8.738 8.751 395 -0.21(-2.29%)
May 02, 2008 9.240 9.240 8.956 8.956 1,765 -0.13(-1.44%)
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.