Perion Network Ltd (NQ: PERI )

8.150 -0.180 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 26.72 27.56 26.61 27.43 291,565 +0.83(+3.12%)
Nov 29, 2022 26.04 26.69 25.99 26.60 648,929 +0.59(+2.27%)
Nov 28, 2022 26.84 26.94 25.94 26.01 528,708 -1.27(-4.66%)
Nov 25, 2022 26.58 27.40 26.33 27.28 246,524 +0.98(+3.73%)
Nov 23, 2022 26.20 26.60 26.02 26.30 213,960 +0.02(+0.08%)
Nov 22, 2022 26.00 26.77 25.74 26.28 401,686 +0.29(+1.12%)
Nov 21, 2022 25.74 25.99 25.47 25.99 298,925 +0.18(+0.70%)
Nov 18, 2022 25.94 26.21 25.65 25.81 209,172 +0.07(+0.27%)
Nov 17, 2022 25.56 25.83 25.08 25.74 349,104 -0.26(-1.00%)
Nov 16, 2022 25.84 26.42 25.54 26.00 414,659 +0.00(+0.00%)
Nov 15, 2022 25.54 26.91 25.54 26.00 759,175 +0.76(+3.01%)
Nov 14, 2022 25.20 26.10 25.11 25.24 607,042 -0.05(-0.20%)
Nov 11, 2022 24.55 25.59 24.55 25.29 679,683 +0.66(+2.68%)
Nov 10, 2022 24.22 24.78 23.30 24.63 733,148 +1.66(+7.23%)
Nov 09, 2022 23.27 23.39 21.82 22.97 1,109,011 +0.74(+3.33%)
Nov 08, 2022 22.35 22.66 21.81 22.23 338,798 +0.04(+0.18%)
Nov 07, 2022 22.05 22.34 21.65 22.19 319,654 +0.32(+1.46%)
Nov 04, 2022 22.28 22.35 21.28 21.87 250,578 -0.06(-0.27%)
Nov 03, 2022 21.75 22.35 21.53 21.93 263,060 -0.14(-0.63%)
Nov 02, 2022 22.72 21.89 22.07 463,813 -0.56(-2.47%)
Nov 01, 2022 23.20 23.22 22.53 22.63 226,876 -0.14(-0.61%)
Oct 31, 2022 23.18 23.28 22.43 22.77 347,732 -0.73(-3.11%)
Oct 28, 2022 22.92 23.61 22.76 23.50 535,945 +0.49(+2.13%)
Oct 27, 2022 23.32 23.54 22.97 23.01 486,509 -0.19(-0.82%)
Oct 26, 2022 23.23 23.76 23.10 23.20 367,633 -0.49(-2.07%)
Oct 25, 2022 23.54 24.18 23.54 23.69 366,441 +0.03(+0.13%)
Oct 24, 2022 23.41 23.82 22.93 23.66 342,243 +0.21(+0.90%)
Oct 21, 2022 23.20 23.60 22.70 23.45 604,683 +0.16(+0.69%)
Oct 20, 2022 22.91 23.38 22.72 23.29 291,594 +0.42(+1.84%)
Oct 19, 2022 23.04 23.36 22.77 22.87 337,942 -0.51(-2.18%)
Oct 18, 2022 23.25 23.49 22.85 23.38 402,623 +0.66(+2.90%)
Oct 17, 2022 22.73 22.95 22.34 22.72 363,818 +0.37(+1.66%)
Oct 14, 2022 23.11 23.19 22.20 22.35 502,547 -0.44(-1.93%)
Oct 13, 2022 21.97 23.08 21.74 22.79 398,573 +0.10(+0.44%)
Oct 12, 2022 22.22 22.87 22.00 22.69 448,896 +0.59(+2.67%)
Oct 11, 2022 21.69 22.31 21.05 22.10 339,793 +0.23(+1.05%)
Oct 10, 2022 22.05 22.48 21.32 21.87 397,648 -0.02(-0.09%)
Oct 07, 2022 22.63 23.47 21.74 21.89 799,903 -1.12(-4.87%)
Oct 06, 2022 21.00 23.37 21.00 23.01 1,374,058 +2.65(+13.02%)
Oct 05, 2022 20.71 20.87 20.02 20.36 217,237 -0.60(-2.86%)
Oct 04, 2022 20.60 21.17 20.60 20.96 266,812 +0.77(+3.81%)
Oct 03, 2022 19.42 20.28 19.24 20.19 259,314 +0.90(+4.67%)
Sep 30, 2022 19.82 20.35 19.25 19.29 300,933 -0.57(-2.87%)
Sep 29, 2022 19.56 19.86 19.21 19.86 318,206 -0.16(-0.80%)
Sep 28, 2022 19.25 20.16 19.18 20.02 277,127 +0.74(+3.84%)
Sep 27, 2022 19.31 19.73 18.92 19.28 305,745 +0.44(+2.34%)
Sep 26, 2022 19.64 20.02 18.81 18.84 289,154 -0.94(-4.75%)
Sep 23, 2022 20.27 20.43 19.55 19.78 571,733 -0.88(-4.26%)
Sep 22, 2022 20.94 21.14 20.54 20.66 226,289 -0.30(-1.43%)
Sep 21, 2022 21.48 21.77 20.90 20.96 203,675 -0.33(-1.55%)
Sep 20, 2022 21.15 21.61 21.10 21.29 190,886 -0.17(-0.79%)
Sep 19, 2022 21.03 21.54 20.72 21.46 301,974 +0.14(+0.66%)
Sep 16, 2022 22.01 22.17 21.02 21.32 308,931 -0.96(-4.31%)
Sep 15, 2022 21.99 22.87 21.85 22.28 295,522 -0.03(-0.13%)
Sep 14, 2022 21.75 22.35 21.50 22.31 243,685 +0.56(+2.57%)
Sep 13, 2022 21.81 22.15 21.50 21.75 394,306 -0.97(-4.27%)
Sep 12, 2022 22.05 22.76 21.91 22.72 419,085 +0.81(+3.70%)
Sep 09, 2022 21.55 22.03 21.43 21.91 280,142 +0.67(+3.15%)
Sep 08, 2022 21.05 21.90 20.79 21.24 283,085 -0.15(-0.70%)
Sep 07, 2022 20.25 21.42 20.25 21.39 353,056 +1.14(+5.63%)
Sep 06, 2022 20.35 20.61 20.01 20.25 279,897 -0.05(-0.25%)
Sep 02, 2022 20.44 20.44 19.73 20.30 227,698 +0.06(+0.30%)
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.