Perion Network Ltd (NQ: PERI )

8.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 3.333 3.397 3.268 3.344 51,152 +0.08(+2.31%)
Jul 30, 2008 3.387 3.397 3.268 3.268 27,704 -0.02(-0.66%)
Jul 29, 2008 3.290 3.387 3.247 3.290 7,964 -0.11(-3.17%)
Jul 28, 2008 3.290 3.495 3.182 3.397 35,956 +0.05(+1.61%)
Jul 25, 2008 3.505 3.764 3.300 3.344 71,266 -0.13(-3.73%)
Jul 24, 2008 3.505 3.505 3.430 3.473 7,913 -0.04(-1.22%)
Jul 23, 2008 3.538 3.613 3.505 3.516 35,145 -0.04(-1.21%)
Jul 22, 2008 3.451 3.559 3.451 3.559 1,121 +0.12(+3.45%)
Jul 21, 2008 3.495 3.872 3.408 3.441 11,365 -0.30(-8.07%)
Jul 18, 2008 3.516 3.764 3.355 3.743 1,947 +0.23(+6.44%)
Jul 17, 2008 3.581 3.775 3.419 3.516 14,796 -0.17(-4.68%)
Jul 16, 2008 3.700 3.883 3.516 3.689 4,162 -0.06(-1.72%)
Jul 15, 2008 3.764 3.775 3.613 3.753 2,364 -0.02(-0.57%)
Jul 14, 2008 3.753 3.991 3.710 3.775 16,579 +0.08(+2.04%)
Jul 11, 2008 3.570 3.721 3.570 3.700 9,428 +0.18(+5.21%)
Jul 10, 2008 3.570 3.775 3.484 3.516 14,664 -0.05(-1.51%)
Jul 09, 2008 3.505 3.667 3.441 3.570 43,539 -0.10(-2.65%)
Jul 08, 2008 3.376 3.818 3.376 3.667 48,264 +0.29(+8.63%)
Jul 07, 2008 3.300 3.451 3.279 3.376 20,441 +0.03(+0.97%)
Jul 04, 2008 3.300 3.408 3.300 3.344 8,181 +0.00(+0.00%)
Jul 03, 2008 3.300 3.408 3.300 3.344 8,181 +0.00(+0.00%)
Jul 02, 2008 3.376 3.408 3.139 3.344 81,498 +0.04(+1.31%)
Jul 01, 2008 3.397 3.689 3.236 3.300 99,965 +0.11(+3.38%)
Jun 30, 2008 3.333 3.333 3.063 3.193 23,619 +0.02(+0.68%)
Jun 27, 2008 3.257 3.257 3.171 3.171 2,781 -0.06(-2.00%)
Jun 26, 2008 3.397 3.430 3.214 3.236 27,636 +0.00(+0.00%)
Jun 25, 2008 3.333 3.354 3.236 3.236 4,745 -0.09(-2.60%)
Jun 24, 2008 3.494 3.494 3.322 3.322 1,019 -0.14(-4.05%)
Jun 23, 2008 3.354 3.732 3.333 3.462 3,059 +0.12(+3.55%)
Jun 20, 2008 3.344 3.344 3.344 3.344 92 -0.05(-1.59%)
Jun 19, 2008 3.344 3.592 3.300 3.397 54,586 -0.01(-0.32%)
Jun 18, 2008 3.387 3.451 3.387 3.408 4,658 -0.05(-1.56%)
Jun 17, 2008 3.376 3.473 3.376 3.462 4,269 -0.11(-3.02%)
Jun 16, 2008 3.484 3.570 3.484 3.570 1,854 +0.09(+2.47%)
Jun 13, 2008 3.376 3.721 3.322 3.484 26,951 +0.22(+6.60%)
Jun 12, 2008 3.354 3.387 3.193 3.268 9,735 -0.01(-0.33%)
Jun 11, 2008 3.376 3.376 3.247 3.279 3,708 -0.09(-2.56%)
Jun 10, 2008 3.365 3.376 3.236 3.365 927 +0.01(+0.32%)
Jun 09, 2008 3.484 3.484 3.354 3.354 4,357 -0.06(-1.90%)
Jun 06, 2008 3.505 3.505 3.419 3.419 1,761 -0.12(-3.35%)
Jun 05, 2008 3.646 3.646 3.527 3.538 2,039 -0.17(-4.65%)
Jun 04, 2008 3.419 3.732 3.225 3.710 100,299 +0.17(+4.88%)
Jun 03, 2008 3.408 3.764 3.408 3.538 10,921 +0.00(+0.00%)
Jun 02, 2008 3.387 3.538 3.300 3.538 9,901 +0.14(+4.13%)
May 30, 2008 3.710 3.710 3.290 3.397 16,357 -0.39(-10.26%)
May 29, 2008 3.462 3.786 3.333 3.786 14,698 +0.22(+6.04%)
May 28, 2008 3.441 3.850 3.236 3.570 22,077 +0.18(+5.41%)
May 27, 2008 3.872 4.228 3.344 3.387 32,717 -0.59(-14.91%)
May 26, 2008 4.012 4.012 3.883 3.980 834 +0.00(+0.00%)
May 23, 2008 4.012 4.012 3.883 3.980 834 -0.06(-1.60%)
May 22, 2008 3.948 4.142 3.786 4.045 4,484 +0.08(+1.90%)
May 21, 2008 4.045 4.045 3.829 3.969 2,086 -0.08(-1.89%)
May 20, 2008 4.120 4.120 4.046 4.046 417 -0.03(-0.77%)
May 19, 2008 4.012 4.217 3.786 4.077 5,285 -0.06(-1.56%)
May 16, 2008 4.131 4.174 4.088 4.142 4,904 -0.01(-0.26%)
May 15, 2008 4.120 4.217 4.120 4.152 6,953 +0.03(+0.79%)
May 14, 2008 4.099 4.163 3.991 4.120 5,377 +0.04(+1.06%)
May 13, 2008 4.152 4.152 4.045 4.077 2,596 -0.10(-2.33%)
May 12, 2008 4.152 4.196 4.152 4.174 16,276 -0.05(-1.28%)
May 09, 2008 4.228 4.228 4.228 4.228 92 -0.09(-2.00%)
May 08, 2008 4.207 4.325 4.207 4.314 4,259 -0.00(-0.05%)
May 07, 2008 4.260 4.357 4.174 4.316 5,591 +0.09(+2.09%)
May 06, 2008 4.228 4.228 4.228 4.228 103 -0.09(-2.14%)
May 05, 2008 4.357 4.411 4.314 4.321 801 -0.10(-2.29%)
May 02, 2008 4.562 4.562 4.422 4.422 3,576 -0.06(-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.