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

Perion Network Ltd (NQ: PERI )

8.000 -0.370 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2007 9.157 9.168 9.006 9.017 59,479 -0.10(-1.07%)
May 30, 2007 9.017 9.114 8.639 9.114 29,203 +0.10(+1.08%)
May 29, 2007 8.931 9.103 8.931 9.017 33,868 +0.22(+2.45%)
May 25, 2007 8.739 8.844 8.739 8.801 23,185 +0.13(+1.47%)
May 24, 2007 8.812 8.812 8.596 8.674 37,231 -0.06(-0.71%)
May 23, 2007 8.585 8.758 8.575 8.735 30,536 +0.11(+1.24%)
May 22, 2007 8.521 8.780 8.521 8.629 23,114 -0.01(-0.12%)
May 21, 2007 8.736 8.736 8.531 8.639 82,939 +0.01(+0.13%)
May 18, 2007 8.736 8.736 8.499 8.629 110,090 +0.00(+0.00%)
May 17, 2007 8.413 8.661 8.251 8.629 300,871 +0.22(+2.56%)
May 16, 2007 8.413 8.607 8.111 8.413 28,006 +0.00(+0.00%)
May 15, 2007 8.521 8.629 8.413 8.413 53,381 -0.13(-1.52%)
May 14, 2007 8.629 8.672 8.521 8.542 58,887 +0.01(+0.13%)
May 11, 2007 8.650 8.682 8.154 8.531 78,285 -0.12(-1.37%)
May 10, 2007 9.168 9.168 8.488 8.650 130,978 -0.33(-3.72%)
May 09, 2007 8.629 9.168 8.251 8.985 282,353 +0.78(+9.46%)
May 08, 2007 8.208 8.327 8.197 8.208 11,957 -0.09(-1.04%)
May 07, 2007 8.132 8.305 8.089 8.294 30,077 +0.11(+1.32%)
May 04, 2007 8.305 8.305 8.176 8.186 3,308 -0.02(-0.26%)
May 03, 2007 8.294 8.294 8.089 8.208 5,562 +0.09(+1.06%)
May 02, 2007 8.143 8.143 8.089 8.122 6,476 +0.03(+0.40%)
May 01, 2007 8.143 8.154 8.089 8.089 17,598 -0.05(-0.66%)
Apr 30, 2007 7.928 8.152 7.928 8.143 40,120 +0.14(+1.75%)
Apr 27, 2007 8.014 8.046 7.981 8.003 2,039 +0.01(+0.13%)
Apr 26, 2007 8.035 8.068 7.852 7.992 24,009 +0.16(+2.07%)
Apr 25, 2007 7.787 7.895 7.723 7.830 30,406 +0.04(+0.55%)
Apr 24, 2007 7.884 7.906 7.723 7.787 26,145 -0.12(-1.50%)
Apr 23, 2007 8.251 8.251 7.712 7.906 65,592 -0.36(-4.31%)
Apr 20, 2007 8.521 8.521 8.208 8.262 43,885 -0.16(-1.92%)
Apr 19, 2007 8.413 8.575 8.413 8.424 49,708 -0.10(-1.14%)
Apr 18, 2007 8.607 8.618 8.305 8.521 10,251 -0.16(-1.86%)
Apr 17, 2007 8.531 8.790 8.521 8.682 14,064 +0.05(+0.63%)
Apr 16, 2007 8.380 8.639 8.380 8.629 23,418 -0.14(-1.60%)
Apr 13, 2007 8.844 8.898 8.618 8.769 5,527 +0.03(+0.37%)
Apr 12, 2007 8.736 8.844 8.553 8.736 25,368 +0.01(+0.12%)
Apr 11, 2007 8.661 8.726 8.499 8.726 18,500 +0.11(+1.25%)
Apr 10, 2007 8.639 8.780 8.618 8.618 12,071 -0.03(-0.37%)
Apr 09, 2007 8.758 8.899 8.467 8.650 20,778 -0.08(-0.87%)
Apr 05, 2007 8.812 8.877 8.585 8.726 12,416 -0.11(-1.22%)
Apr 04, 2007 8.726 8.920 8.640 8.834 14,037 +0.19(+2.25%)
Apr 03, 2007 8.629 8.736 8.629 8.639 16,239 -0.04(-0.50%)
Apr 02, 2007 8.823 8.823 8.467 8.682 6,941 -0.04(-0.49%)
Mar 30, 2007 8.639 8.734 8.531 8.726 40,918 +0.02(+0.25%)
Mar 29, 2007 8.693 8.887 8.693 8.704 56,555 -0.04(-0.49%)
Mar 28, 2007 8.650 8.796 8.629 8.747 50,596 -0.08(-0.86%)
Mar 27, 2007 8.823 8.887 8.693 8.823 16,998 -0.06(-0.73%)
Mar 26, 2007 8.952 8.952 8.629 8.887 98,642 +0.00(+0.00%)
Mar 23, 2007 8.348 8.995 8.305 8.887 128,310 +0.47(+5.64%)
Mar 22, 2007 8.294 8.467 8.294 8.413 200,743 +0.05(+0.65%)
Mar 21, 2007 8.305 8.370 8.251 8.359 22,724 +0.00(+0.00%)
Mar 20, 2007 8.197 8.560 8.197 8.359 18,274 +0.16(+1.97%)
Mar 19, 2007 8.219 8.370 8.089 8.197 20,230 -0.09(-1.04%)
Mar 16, 2007 8.445 8.478 8.251 8.283 7,695 -0.16(-1.92%)
Mar 15, 2007 8.348 8.445 7.820 8.445 39,430 +0.09(+1.03%)
Mar 14, 2007 8.834 8.834 8.294 8.359 102,028 -0.22(-2.52%)
Mar 13, 2007 8.467 8.898 8.467 8.575 46,981 +0.11(+1.27%)
Mar 12, 2007 7.938 8.575 7.841 8.467 17,465 +0.47(+5.94%)
Mar 09, 2007 7.928 8.089 7.928 7.992 31,966 +0.12(+1.51%)
Mar 08, 2007 7.766 8.025 7.766 7.874 4,796 +0.11(+1.39%)
Mar 07, 2007 7.679 7.820 7.658 7.766 35,013 -0.12(-1.50%)
Mar 06, 2007 7.766 7.906 7.712 7.884 16,042 +0.08(+0.97%)
Mar 05, 2007 7.809 7.852 7.712 7.809 34,896 -0.11(-1.36%)
Mar 02, 2007 8.089 8.089 7.830 7.917 10,059 -0.07(-0.82%)
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.