Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Perion Network Ltd (NQ: PERI ) 8.200 +0.180 (+2.24%) Streaming Delayed Price Updated: 10:25 AM EDT, Oct 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 25, 2024 7.920 8.050 7.870 8.020 264,664 +0.13(+1.65%) Oct 24, 2024 8.010 8.155 7.875 7.890 148,378 -0.10(-1.25%) Oct 23, 2024 8.120 8.160 7.855 7.990 417,783 -0.14(-1.72%) Oct 22, 2024 8.110 8.130 7.990 8.130 134,825 -0.01(-0.12%) Oct 21, 2024 8.030 8.175 7.960 8.140 219,138 +0.12(+1.50%) Oct 18, 2024 8.120 8.160 7.980 8.020 213,743 -0.12(-1.47%) Oct 17, 2024 8.020 8.140 7.860 8.140 350,651 +0.19(+2.39%) Oct 16, 2024 7.860 8.090 7.840 7.950 284,779 +0.10(+1.27%) Oct 15, 2024 7.780 7.871 7.750 7.850 204,508 +0.02(+0.26%) Oct 14, 2024 7.860 7.890 7.730 7.830 233,106 -0.08(-1.01%) Oct 11, 2024 7.740 7.950 7.740 7.910 287,795 +0.14(+1.80%) Oct 10, 2024 7.700 7.795 7.650 7.770 278,832 -0.01(-0.13%) Oct 09, 2024 7.830 7.890 7.740 7.780 199,706 -0.06(-0.77%) Oct 08, 2024 7.740 7.865 7.680 7.840 329,770 +0.09(+1.16%) Oct 07, 2024 7.830 7.900 7.730 7.750 226,200 -0.09(-1.15%) Oct 04, 2024 7.990 8.040 7.820 7.840 227,882 -0.08(-1.01%) Oct 03, 2024 7.700 7.950 7.700 7.920 183,010 +0.15(+1.93%) Oct 02, 2024 7.790 7.845 7.710 7.770 187,925 -0.05(-0.64%) Oct 01, 2024 7.890 7.910 7.720 7.820 309,836 -0.06(-0.76%) Sep 30, 2024 7.950 8.050 7.850 7.880 246,547 -0.09(-1.13%) Sep 27, 2024 8.140 8.200 7.959 7.970 155,874 -0.12(-1.48%) Sep 26, 2024 7.930 8.130 7.930 8.090 228,573 +0.24(+3.06%) Sep 25, 2024 8.040 8.045 7.820 7.850 493,296 -0.23(-2.85%) Sep 24, 2024 8.020 8.150 7.990 8.080 310,115 +0.12(+1.51%) Sep 23, 2024 7.990 8.105 7.950 7.960 270,906 -0.04(-0.50%) Sep 20, 2024 8.340 8.360 8.000 8.000 280,825 -0.37(-4.42%) Sep 19, 2024 8.230 8.385 8.155 8.370 401,592 +0.26(+3.21%) Sep 18, 2024 8.150 8.290 8.000 8.110 274,157 -0.03(-0.37%) Sep 17, 2024 7.960 8.250 7.950 8.140 538,932 +0.09(+1.12%) Sep 16, 2024 7.980 8.160 7.830 8.050 577,228 -0.02(-0.25%) Sep 13, 2024 8.150 8.240 8.050 8.070 861,555 -0.02(-0.25%) Sep 12, 2024 8.400 8.400 8.060 8.090 366,385 -0.26(-3.11%) Sep 11, 2024 8.200 8.350 8.060 8.350 203,503 +0.15(+1.83%) Sep 10, 2024 8.150 8.220 8.050 8.200 197,129 +0.05(+0.61%) Sep 09, 2024 8.210 8.240 8.110 8.150 203,755 -0.04(-0.49%) Sep 06, 2024 8.370 8.370 8.080 8.190 395,600 -0.14(-1.68%) Sep 05, 2024 8.380 8.520 8.330 8.330 210,474 -0.05(-0.60%) Sep 04, 2024 8.280 8.585 8.280 8.380 263,803 +0.09(+1.09%) Sep 03, 2024 8.440 8.610 8.290 8.290 337,130 -0.26(-3.04%) Aug 30, 2024 8.530 8.570 8.432 8.550 117,704 +0.07(+0.83%) Aug 29, 2024 8.500 8.650 8.435 8.480 207,834 +0.05(+0.59%) Aug 28, 2024 8.570 8.625 8.305 8.430 279,782 -0.16(-1.86%) Aug 27, 2024 8.770 8.770 8.525 8.590 233,420 -0.26(-2.94%) Aug 26, 2024 8.730 8.940 8.710 8.850 411,669 +0.23(+2.67%) Aug 23, 2024 8.630 8.730 8.545 8.620 286,282 +0.12(+1.41%) Aug 22, 2024 8.750 8.820 8.490 8.500 180,408 -0.24(-2.75%) Aug 21, 2024 8.840 8.900 8.650 8.740 363,881 -0.20(-2.24%) Aug 20, 2024 9.010 9.070 8.760 8.940 329,988 -0.05(-0.56%) Aug 19, 2024 8.750 9.080 8.750 8.990 435,105 +0.24(+2.74%) Aug 16, 2024 8.600 8.830 8.590 8.750 299,890 +0.06(+0.69%) Aug 15, 2024 8.470 8.760 8.470 8.690 377,278 +0.29(+3.45%) Aug 14, 2024 8.460 8.530 8.370 8.400 314,053 -0.04(-0.47%) Aug 13, 2024 8.420 8.490 8.330 8.440 364,568 +0.09(+1.08%) Aug 12, 2024 8.300 8.420 8.230 8.350 397,104 -0.03(-0.36%) Aug 09, 2024 8.500 8.500 8.320 8.380 273,198 -0.13(-1.53%) Aug 08, 2024 8.200 8.510 8.195 8.510 477,953 +0.38(+4.67%) Aug 07, 2024 8.110 8.270 8.085 8.130 501,112 +0.16(+2.01%) Aug 06, 2024 7.780 8.020 7.780 7.970 482,869 +0.27(+3.51%) Aug 05, 2024 7.550 7.800 7.470 7.700 711,427 -0.42(-5.17%) Aug 02, 2024 8.220 8.220 7.950 8.120 670,909 -0.31(-3.68%) 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.