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

Perion Network Ltd (NQ: PERI )

12.71 -0.13 (-1.01%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 3, 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 28, 2017 5.400 5.520 5.100 5.460 54,280 +0.00(+0.00%)
Apr 27, 2017 5.310 5.520 5.130 5.460 29,911 +0.09(+1.68%)
Apr 26, 2017 5.250 5.430 5.130 5.370 23,806 +0.17(+3.26%)
Apr 25, 2017 5.220 4.950 5.200 39,959 +0.16(+3.18%)
Apr 24, 2017 5.010 5.100 4.920 5.040 99,215 +0.03(+0.60%)
Apr 21, 2017 5.130 5.145 4.950 5.010 60,914 -0.09(-1.76%)
Apr 20, 2017 5.310 5.340 5.010 5.100 77,951 -0.27(-5.03%)
Apr 19, 2017 5.490 5.520 5.340 5.370 19,267 -0.24(-4.28%)
Apr 18, 2017 5.490 5.670 5.253 5.610 12,825 +0.00(+0.00%)
Apr 17, 2017 5.640 5.700 5.490 5.610 11,206 -0.06(-1.06%)
Apr 13, 2017 5.700 5.700 5.565 5.670 3,070 -0.12(-2.07%)
Apr 12, 2017 5.493 5.880 5.493 5.790 19,079 +0.00(+0.00%)
Apr 11, 2017 5.880 5.970 5.760 5.790 15,746 -0.09(-1.53%)
Apr 10, 2017 5.850 5.940 5.613 5.880 14,089 +0.00(+0.00%)
Apr 07, 2017 5.790 5.880 5.700 5.880 29,600 +0.06(+1.03%)
Apr 06, 2017 5.760 6.090 5.700 5.820 62,442 +0.12(+2.11%)
Apr 05, 2017 5.580 5.730 5.550 5.700 36,101 +0.15(+2.70%)
Apr 04, 2017 5.700 5.700 5.490 5.550 27,077 +0.06(+1.09%)
Apr 03, 2017 5.400 5.580 5.280 5.490 23,186 +0.15(+2.81%)
Mar 31, 2017 5.253 5.430 5.250 5.340 7,962 +0.00(+0.00%)
Mar 30, 2017 5.070 5.370 5.070 5.340 26,345 +0.24(+4.71%)
Mar 29, 2017 5.220 5.220 4.920 5.100 51,960 -0.15(-2.86%)
Mar 28, 2017 5.250 5.310 5.160 5.250 5,633 -0.06(-1.13%)
Mar 27, 2017 5.250 5.340 5.160 5.310 17,539 -0.06(-1.12%)
Mar 24, 2017 5.430 5.520 5.310 5.370 7,362 -0.06(-1.11%)
Mar 23, 2017 5.280 5.460 5.280 5.430 16,499 -0.03(-0.54%)
Mar 22, 2017 5.490 5.610 5.205 5.460 53,352 -0.24(-4.21%)
Mar 21, 2017 5.820 5.820 5.400 5.700 39,884 +0.00(+0.00%)
Mar 20, 2017 5.700 5.760 5.610 5.700 28,111 -0.06(-1.04%)
Mar 17, 2017 5.460 5.790 5.250 5.760 55,348 +0.27(+4.92%)
Mar 16, 2017 5.520 5.610 5.430 5.490 14,802 -0.06(-1.08%)
Mar 15, 2017 5.520 5.580 5.490 5.550 12,085 -0.03(-0.54%)
Mar 14, 2017 5.400 5.730 5.340 5.580 37,601 +0.15(+2.76%)
Mar 13, 2017 5.340 5.430 5.250 5.430 37,395 +0.15(+2.84%)
Mar 10, 2017 5.340 5.400 5.220 5.280 20,613 -0.09(-1.68%)
Mar 09, 2017 5.100 5.400 5.070 5.370 69,905 +0.33(+6.55%)
Mar 08, 2017 5.040 5.100 4.860 5.040 37,740 -0.03(-0.59%)
Mar 07, 2017 5.160 5.430 4.650 5.070 274,367 -0.75(-12.89%)
Mar 06, 2017 5.730 5.910 5.430 5.820 94,258 -0.06(-1.02%)
Mar 03, 2017 5.850 5.940 5.730 5.880 31,463 -0.03(-0.51%)
Mar 02, 2017 6.060 6.120 5.850 5.910 52,295 -0.24(-3.90%)
Mar 01, 2017 6.000 6.180 5.985 6.150 33,851 +0.09(+1.49%)
Feb 28, 2017 5.970 6.150 5.970 6.060 34,905 -0.03(-0.49%)
Feb 27, 2017 5.970 6.150 5.970 6.090 65,199 -0.27(-4.25%)
Feb 24, 2017 6.300 6.360 6.003 6.360 42,539 +0.04(+0.71%)
Feb 23, 2017 6.450 6.480 6.300 6.315 20,489 -0.13(-2.09%)
Feb 22, 2017 6.450 6.480 6.390 6.450 70,932 -0.03(-0.46%)
Feb 21, 2017 6.450 6.570 6.390 6.480 79,776 +0.24(+3.85%)
Feb 17, 2017 6.240 6.240 6.240 0 +0.18(+2.97%)
Feb 16, 2017 6.030 6.090 5.940 6.060 30,029 -0.06(-0.98%)
Feb 15, 2017 6.000 6.270 5.940 6.120 48,207 -0.03(-0.49%)
Feb 14, 2017 6.120 6.180 6.000 6.150 56,572 -0.15(-2.38%)
Feb 13, 2017 6.600 6.600 6.150 6.300 99,459 -0.54(-7.89%)
Feb 10, 2017 6.990 7.018 6.750 6.840 66,001 -0.21(-2.98%)
Feb 09, 2017 6.300 7.140 6.240 7.050 214,910 +0.81(+12.98%)
Feb 08, 2017 6.240 6.240 6.120 6.240 52,241 +0.12(+1.96%)
Feb 07, 2017 6.210 6.300 6.090 6.120 71,875 -0.09(-1.45%)
Feb 06, 2017 6.000 6.240 5.940 6.210 124,039 +0.42(+7.25%)
Feb 03, 2017 5.650 5.790 5.520 5.790 26,469 +0.15(+2.71%)
Feb 02, 2017 5.760 5.820 5.550 5.637 22,665 -0.09(-1.62%)
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.