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

Perion Network Ltd (NQ: PERI )

12.86 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 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 30, 2009 8.104 8.498 8.104 8.187 3,730 +0.32(+4.11%)
Apr 29, 2009 8.083 8.083 7.864 7.864 1,694 -0.22(-2.70%)
Apr 28, 2009 8.039 8.083 8.039 8.083 273 +0.33(+4.23%)
Apr 27, 2009 7.908 8.126 7.667 7.755 1,190 -0.19(-2.37%)
Apr 24, 2009 7.908 7.943 7.908 7.943 595 -0.03(-0.38%)
Apr 23, 2009 8.126 8.410 7.973 7.973 7,599 -0.17(-2.14%)
Apr 22, 2009 8.192 8.192 7.973 8.148 869 +0.17(+2.19%)
Apr 21, 2009 7.951 7.973 7.887 7.973 1,899 +0.11(+1.39%)
Apr 20, 2009 8.061 8.083 7.864 7.864 7,507 -0.07(-0.83%)
Apr 17, 2009 7.717 7.930 7.717 7.930 320 +0.19(+2.43%)
Apr 16, 2009 7.951 7.951 7.711 7.742 400 +0.03(+0.40%)
Apr 15, 2009 7.777 7.951 7.667 7.711 1,615 -0.00(-0.00%)
Apr 13, 2009 7.711 7.711 7.711 7.711 0 -0.50(-6.03%)
Apr 09, 2009 8.279 8.498 8.207 8.207 961 -0.29(-3.42%)
Apr 08, 2009 8.498 8.498 8.498 8.498 516 +0.02(+0.26%)
Apr 07, 2009 7.930 8.476 7.929 8.476 709 +0.39(+4.86%)
Apr 06, 2009 8.498 8.498 7.886 8.083 823 -0.20(-2.37%)
Apr 03, 2009 8.738 8.738 8.279 8.279 2,632 -0.44(-5.01%)
Apr 02, 2009 8.694 8.738 8.310 8.716 4,623 +0.24(+2.84%)
Apr 01, 2009 7.864 8.476 7.864 8.476 3,067 +0.48(+6.01%)
Mar 31, 2009 7.536 7.995 7.536 7.995 8,858 +0.79(+10.91%)
Mar 30, 2009 8.738 8.738 7.209 7.209 6,743 -0.22(-2.94%)
Mar 26, 2009 8.498 8.607 7.427 7.427 9,933 -0.17(-2.30%)
Mar 25, 2009 7.646 8.738 7.536 7.602 30,814 +0.39(+5.45%)
Mar 24, 2009 7.121 7.362 7.121 7.209 11,137 +0.07(+0.92%)
Mar 23, 2009 7.100 7.187 6.990 7.143 3,287 +0.02(+0.31%)
Mar 19, 2009 7.100 7.121 6.990 7.121 1,638 +0.35(+5.16%)
Mar 18, 2009 6.684 6.990 6.663 6.772 17,446 +0.22(+3.33%)
Mar 17, 2009 6.575 6.750 6.553 6.553 1,052 -0.00(-0.00%)
Mar 16, 2009 6.816 6.968 6.510 6.554 4,019 -0.22(-3.22%)
Mar 13, 2009 5.985 6.772 5.942 6.772 1,757 +0.17(+2.65%)
Mar 12, 2009 6.291 6.597 6.291 6.597 17,951 +0.31(+4.86%)
Mar 11, 2009 5.789 6.291 5.789 6.291 10,267 +0.11(+1.77%)
Mar 10, 2009 5.833 6.204 5.701 6.182 2,380 +0.28(+4.66%)
Mar 09, 2009 5.898 5.964 5.898 5.907 563 +0.01(+0.15%)
Mar 06, 2009 5.658 5.942 5.658 5.898 2,613 +0.24(+4.25%)
Mar 05, 2009 5.614 5.680 5.592 5.658 5,293 +0.11(+1.97%)
Mar 04, 2009 5.527 5.549 5.527 5.549 91 -0.02(-0.39%)
Mar 02, 2009 5.658 5.658 5.505 5.570 6,917 -0.24(-4.14%)
Feb 27, 2009 5.723 6.073 5.723 5.811 1,064 +0.09(+1.53%)
Feb 26, 2009 5.680 5.789 5.680 5.723 228 +0.22(+3.97%)
Feb 25, 2009 5.855 5.855 5.505 5.505 4,051 -0.61(-10.00%)
Feb 24, 2009 5.833 6.117 5.833 6.117 1,013 +0.22(+3.70%)
Feb 23, 2009 5.898 5.964 5.876 5.898 521 -0.20(-3.23%)
Feb 20, 2009 5.985 6.095 5.985 6.095 183 +0.20(+3.33%)
Feb 19, 2009 5.876 5.898 5.876 5.898 2,715 -0.09(-1.46%)
Feb 18, 2009 5.811 5.985 5.811 5.985 137 -0.11(-1.79%)
Feb 17, 2009 5.898 6.095 5.898 6.095 320 -0.02(-0.36%)
Feb 13, 2009 5.767 6.117 5.767 6.117 4,225 +0.17(+2.94%)
Feb 12, 2009 5.942 5.942 5.505 5.942 2,964 -0.07(-1.09%)
Feb 11, 2009 5.811 6.007 5.811 6.007 961 -0.52(-8.03%)
Feb 10, 2009 5.898 6.532 5.898 6.532 91 +0.24(+3.82%)
Feb 09, 2009 5.854 6.291 5.854 6.291 3,979 +0.28(+4.73%)
Feb 06, 2009 5.898 6.007 5.898 6.007 14,544 +0.11(+1.85%)
Feb 05, 2009 5.723 5.898 5.723 5.898 1,304 +0.17(+3.05%)
Feb 04, 2009 5.680 5.724 5.680 5.724 2,641 +0.09(+1.55%)
Feb 03, 2009 5.592 5.854 5.592 5.636 137 -0.31(-5.15%)
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.