ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Perion Network Ltd - Ordinary Shares (NQ:PERI)

9.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2025 9.780 9.990 9.722 9.860 326,512 +0.09(+0.92%)
Nov 24, 2025 9.690 9.830 9.660 9.770 193,609 +0.14(+1.45%)
Nov 21, 2025 9.320 9.700 9.320 9.630 208,649 +0.32(+3.44%)
Nov 20, 2025 9.790 9.800 9.300 9.310 448,948 -0.36(-3.72%)
Nov 19, 2025 9.870 9.960 9.600 9.670 472,553 -0.12(-1.23%)
Nov 18, 2025 9.600 9.830 9.520 9.790 344,577 +0.06(+0.62%)
Nov 17, 2025 9.870 10.09 9.650 9.730 594,639 -0.37(-3.66%)
Nov 14, 2025 9.970 10.29 9.865 10.10 353,497 -0.06(-0.59%)
Nov 13, 2025 10.42 10.52 10.08 10.16 428,556 -0.33(-3.15%)
Nov 12, 2025 10.20 11.24 10.09 10.49 1,983,462 +0.99(+10.42%)
Nov 11, 2025 9.190 9.600 9.190 9.500 523,624 +0.25(+2.70%)
Nov 10, 2025 9.120 9.273 9.053 9.250 246,809 +0.28(+3.12%)
Nov 07, 2025 9.050 9.050 8.810 8.970 318,413 -0.06(-0.66%)
Nov 06, 2025 9.240 9.250 9.020 9.030 269,873 -0.23(-2.48%)
Nov 05, 2025 9.160 9.305 9.160 9.260 148,618 +0.07(+0.76%)
Nov 04, 2025 9.100 9.190 9.030 9.190 228,917 -0.06(-0.65%)
Nov 03, 2025 9.410 9.420 9.225 9.250 159,967 -0.05(-0.54%)
Oct 31, 2025 9.250 9.350 9.195 9.300 92,811 +0.11(+1.20%)
Oct 30, 2025 9.270 9.400 9.170 9.190 141,282 -0.16(-1.71%)
Oct 29, 2025 9.560 9.592 9.300 9.350 167,196 -0.20(-2.09%)
Oct 28, 2025 9.620 9.700 9.540 9.550 191,740 -0.13(-1.34%)
Oct 27, 2025 9.790 9.850 9.580 9.680 164,254 -0.03(-0.31%)
Oct 24, 2025 9.510 9.825 9.510 9.710 166,728 +0.23(+2.43%)
Oct 23, 2025 9.530 9.600 9.440 9.480 203,639 -0.01(-0.11%)
Oct 22, 2025 9.610 9.740 9.420 9.490 276,558 -0.22(-2.27%)
Oct 21, 2025 9.650 9.940 9.630 9.710 394,642 -0.03(-0.31%)
Oct 20, 2025 9.410 9.785 9.365 9.740 406,339 +0.29(+3.07%)
Oct 17, 2025 9.450 9.570 9.390 9.450 182,618 -0.11(-1.15%)
Oct 16, 2025 9.600 9.720 9.380 9.560 398,041 -0.06(-0.62%)
Oct 15, 2025 9.690 9.750 9.550 9.620 344,584 -0.16(-1.64%)
Oct 14, 2025 9.530 9.825 9.460 9.780 258,696 +0.13(+1.35%)
Oct 13, 2025 9.620 10.40 9.590 9.650 655,576 +0.44(+4.78%)
Oct 10, 2025 9.520 9.560 9.150 9.210 277,660 -0.31(-3.26%)
Oct 09, 2025 9.690 9.690 9.470 9.520 161,731 -0.13(-1.35%)
Oct 08, 2025 9.700 9.700 9.566 9.650 106,458 +0.02(+0.21%)
Oct 07, 2025 9.790 9.860 9.580 9.630 196,880 -0.15(-1.53%)
Oct 06, 2025 9.670 9.870 9.670 9.780 160,289 +0.14(+1.45%)
Oct 03, 2025 9.740 9.800 9.550 9.640 168,288 -0.02(-0.21%)
Oct 02, 2025 9.500 9.830 9.490 9.660 236,128 +0.21(+2.22%)
Oct 01, 2025 9.510 9.549 9.360 9.450 321,750 -0.15(-1.56%)
Sep 30, 2025 9.690 9.760 9.490 9.600 220,121 -0.07(-0.72%)
Sep 29, 2025 9.520 9.790 9.510 9.670 190,951 +0.18(+1.90%)
Sep 26, 2025 9.450 9.490 9.351 9.490 155,356 +0.06(+0.64%)
Sep 25, 2025 9.370 9.630 9.320 9.430 267,019 -0.10(-1.05%)
Sep 24, 2025 9.550 9.759 9.520 9.530 112,656 -0.03(-0.31%)
Sep 23, 2025 9.800 9.880 9.543 9.560 145,197 -0.24(-2.45%)
Sep 22, 2025 9.780 9.930 9.740 9.800 168,190 -0.03(-0.31%)
Sep 19, 2025 9.860 9.910 9.750 9.830 167,836 +0.03(+0.31%)
Sep 18, 2025 9.520 9.920 9.520 9.800 322,123 +0.30(+3.16%)
Sep 17, 2025 9.380 9.698 9.370 9.500 521,936 +0.03(+0.32%)
Sep 16, 2025 9.180 9.530 9.180 9.470 446,389 +0.25(+2.71%)
Sep 15, 2025 9.290 9.400 9.150 9.220 166,253 -0.07(-0.75%)
Sep 12, 2025 9.420 9.441 9.225 9.290 162,040 -0.09(-0.96%)
Sep 11, 2025 9.170 9.410 9.160 9.380 308,004 +0.17(+1.85%)
Sep 10, 2025 9.110 9.230 9.105 9.210 301,024 +0.12(+1.32%)
Sep 09, 2025 9.220 9.225 9.060 9.090 233,332 -0.15(-1.62%)
Sep 08, 2025 9.170 9.290 9.110 9.240 236,015 +0.08(+0.87%)
Sep 05, 2025 9.210 9.240 9.030 9.160 172,345 +0.03(+0.33%)
Sep 04, 2025 9.200 9.240 9.080 9.130 294,734 -0.15(-1.62%)
Sep 03, 2025 9.060 9.550 9.060 9.280 639,644 +0.21(+2.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.