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

Perion Network Ltd (NQ: PERI )

7.970 -0.120 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 29, 2006 6.471 6.676 6.450 6.676 40,263 +0.36(+5.67%)
Sep 28, 2006 6.364 6.418 6.318 6.318 5,368 -0.03(-0.55%)
Sep 27, 2006 6.342 6.471 6.213 6.353 11,453 -0.01(-0.17%)
Sep 26, 2006 6.277 6.558 6.277 6.364 29,545 +0.03(+0.51%)
Sep 25, 2006 6.471 6.471 6.330 6.331 9,990 +0.05(+0.86%)
Sep 22, 2006 6.115 6.353 6.040 6.277 14,936 +0.13(+2.11%)
Sep 21, 2006 6.364 6.471 5.986 6.148 11,404 -0.05(-0.87%)
Sep 20, 2006 6.202 6.364 6.202 6.202 22,214 +0.01(+0.17%)
Sep 19, 2006 6.364 6.536 6.040 6.191 31,671 -0.12(-1.88%)
Sep 18, 2006 5.986 6.310 5.900 6.310 58,347 +0.43(+7.34%)
Sep 15, 2006 5.824 5.932 5.824 5.878 24,626 +0.05(+0.93%)
Sep 14, 2006 5.781 5.824 5.770 5.824 9,785 +0.05(+0.93%)
Sep 13, 2006 5.824 5.834 5.598 5.770 28,601 +0.05(+0.94%)
Sep 12, 2006 5.587 5.770 5.587 5.716 22,529 +0.16(+2.91%)
Sep 11, 2006 5.619 5.652 5.511 5.555 4,094 +0.06(+1.18%)
Sep 08, 2006 5.727 5.727 5.447 5.490 6,452 +0.04(+0.79%)
Sep 07, 2006 5.598 5.598 5.393 5.447 6,119 -0.16(-2.88%)
Sep 06, 2006 5.824 5.824 5.522 5.609 8,029 -0.04(-0.76%)
Sep 05, 2006 5.857 5.857 5.576 5.652 9,636 -0.01(-0.19%)
Sep 01, 2006 5.641 5.706 5.490 5.662 18,939 +0.00(+0.00%)
Aug 31, 2006 5.738 5.749 5.544 5.662 23,020 +0.14(+2.54%)
Aug 30, 2006 5.490 5.716 5.490 5.522 17,840 +0.03(+0.59%)
Aug 29, 2006 5.770 5.770 5.414 5.490 11,626 -0.05(-0.97%)
Aug 28, 2006 5.738 5.738 5.501 5.544 4,276 +0.01(+0.20%)
Aug 25, 2006 5.511 5.646 5.511 5.533 2,563 -0.08(-1.35%)
Aug 24, 2006 5.749 5.749 5.458 5.609 13,397 -0.20(-3.53%)
Aug 23, 2006 5.911 5.986 5.609 5.814 14,480 -0.01(-0.19%)
Aug 22, 2006 5.662 5.932 5.662 5.824 10,132 +0.00(+0.00%)
Aug 21, 2006 5.565 5.824 5.565 5.824 6,731 +0.23(+4.05%)
Aug 18, 2006 5.598 5.641 5.555 5.598 13,490 +0.11(+1.96%)
Aug 17, 2006 5.706 5.706 5.490 5.490 18,394 -0.03(-0.62%)
Aug 16, 2006 5.587 5.609 5.458 5.524 1,724 +0.07(+1.23%)
Aug 15, 2006 5.587 5.878 5.447 5.458 63,995 -0.10(-1.75%)
Aug 14, 2006 5.501 5.641 5.317 5.555 17,796 +0.22(+4.04%)
Aug 11, 2006 5.393 5.447 5.177 5.339 18,567 +0.00(+0.09%)
Aug 10, 2006 5.339 5.382 5.334 5.334 9,874 +0.04(+0.72%)
Aug 09, 2006 5.447 5.447 5.285 5.296 6,675 -0.15(-2.77%)
Aug 08, 2006 5.371 5.609 5.371 5.447 32,697 -0.02(-0.39%)
Aug 07, 2006 5.544 5.652 5.404 5.468 47,562 +0.05(+1.00%)
Aug 04, 2006 5.350 5.436 5.242 5.414 22,274 +0.00(+0.00%)
Aug 03, 2006 5.382 5.479 5.242 5.414 95,577 +0.01(+0.20%)
Aug 02, 2006 5.177 5.447 5.102 5.404 75,350 +0.23(+4.37%)
Aug 01, 2006 4.961 5.177 4.907 5.177 17,137 +0.14(+2.78%)
Jul 31, 2006 4.832 5.048 4.530 5.037 32,417 +0.45(+9.88%)
Jul 28, 2006 4.961 4.961 4.552 4.584 10,894 -0.23(-4.71%)
Jul 27, 2006 5.242 5.242 4.670 4.810 42,740 -0.10(-1.98%)
Jul 26, 2006 4.951 6.191 4.336 4.907 329,787 +0.56(+12.90%)
Jul 25, 2006 4.390 5.037 4.336 4.347 31,155 -0.36(-7.57%)
Jul 24, 2006 4.336 4.918 4.336 4.703 12,816 +0.38(+8.73%)
Jul 21, 2006 4.444 4.465 4.325 4.325 16,225 -0.05(-1.23%)
Jul 20, 2006 4.444 4.498 4.368 4.379 28,977 +0.00(+0.00%)
Jul 19, 2006 4.314 4.530 4.206 4.379 26,865 +0.06(+1.50%)
Jul 18, 2006 4.864 5.048 4.023 4.314 30,343 -0.73(-14.53%)
Jul 17, 2006 4.573 5.382 4.476 5.048 9,273 +0.57(+12.77%)
Jul 14, 2006 4.659 4.659 4.476 4.476 28,000 -0.45(-9.19%)
Jul 13, 2006 4.638 5.059 4.584 4.929 7,705 +0.27(+5.79%)
Jul 12, 2006 4.638 4.778 4.422 4.659 3,463 -0.10(-2.04%)
Jul 11, 2006 4.886 5.091 4.476 4.756 30,210 -0.38(-7.35%)
Jul 10, 2006 5.404 5.404 4.961 5.134 7,105 -0.26(-4.80%)
Jul 07, 2006 5.285 5.501 5.231 5.393 4,327 +0.18(+3.52%)
Jul 06, 2006 4.961 5.382 4.886 5.210 6,190 +0.14(+2.77%)
Jul 05, 2006 5.177 5.177 5.015 5.069 1,879 -0.32(-6.00%)
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.