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 (%)
Feb 26, 2010 12.35 12.37 12.18 12.18 36,938 -0.23(-1.82%)
Feb 25, 2010 12.13 12.55 12.13 12.40 27,879 -0.03(-0.26%)
Feb 24, 2010 12.66 12.66 12.18 12.44 73,686 -0.26(-2.03%)
Feb 23, 2010 12.98 13.29 12.45 12.69 144,054 -0.92(-6.75%)
Feb 22, 2010 13.74 13.77 13.55 13.61 19,818 -0.02(-0.12%)
Feb 19, 2010 13.71 13.73 13.55 13.63 10,201 -0.13(-0.94%)
Feb 18, 2010 13.53 13.77 13.44 13.76 14,447 +0.11(+0.83%)
Feb 17, 2010 13.69 13.76 13.56 13.64 12,264 +0.11(+0.83%)
Feb 16, 2010 13.14 13.61 13.14 13.53 19,293 +0.44(+3.32%)
Feb 12, 2010 13.39 13.10 13.10 13.10 16,554 -0.34(-2.52%)
Feb 11, 2010 13.00 13.63 13.00 13.44 18,056 +0.39(+2.97%)
Feb 10, 2010 13.14 13.23 12.97 13.05 17,315 -0.18(-1.34%)
Feb 09, 2010 13.55 13.55 13.02 13.23 14,621 -0.23(-1.68%)
Feb 08, 2010 13.24 13.56 13.24 13.45 17,364 +0.15(+1.09%)
Feb 05, 2010 13.23 13.35 12.74 13.31 26,526 +0.02(+0.12%)
Feb 04, 2010 14.11 14.11 13.29 13.29 16,682 -0.60(-4.30%)
Feb 03, 2010 13.50 13.98 13.32 13.89 28,100 +0.58(+4.36%)
Feb 02, 2010 13.02 13.47 12.89 13.31 22,316 +0.29(+2.23%)
Feb 01, 2010 12.90 13.11 12.79 13.02 28,124 +0.19(+1.51%)
Jan 29, 2010 12.97 13.21 12.82 12.82 13,335 -0.08(-0.62%)
Jan 28, 2010 13.29 13.29 12.82 12.90 25,044 -0.21(-1.60%)
Jan 27, 2010 13.06 13.35 12.66 13.11 57,410 +0.00(+0.00%)
Jan 26, 2010 13.44 13.45 12.66 13.11 83,387 -0.40(-2.98%)
Jan 25, 2010 13.84 14.18 13.31 13.52 66,404 -0.40(-2.90%)
Jan 22, 2010 14.50 14.50 13.37 13.92 114,217 -0.61(-4.22%)
Jan 21, 2010 14.56 14.95 14.34 14.53 31,379 -0.03(-0.22%)
Jan 20, 2010 14.66 14.76 14.29 14.56 63,134 -0.42(-2.80%)
Jan 19, 2010 15.29 15.32 14.64 14.98 72,914 -0.31(-2.00%)
Jan 15, 2010 15.39 15.29 15.29 15.29 47,183 -0.06(-0.42%)
Jan 14, 2010 15.95 15.97 15.16 15.35 33,950 -0.60(-3.74%)
Jan 13, 2010 15.23 16.05 14.44 15.95 92,885 +0.84(+5.55%)
Jan 12, 2010 15.61 15.62 14.64 15.11 68,670 -0.61(-3.90%)
Jan 11, 2010 16.21 16.21 15.60 15.73 70,026 -0.45(-2.79%)
Jan 08, 2010 15.77 16.18 15.77 16.18 41,672 +0.18(+1.11%)
Jan 07, 2010 16.42 16.42 15.60 16.00 77,544 -0.66(-3.97%)
Jan 06, 2010 17.34 17.34 16.14 16.66 107,075 -0.56(-3.28%)
Jan 05, 2010 17.10 17.34 17.10 17.23 101,242 +0.18(+1.04%)
Jan 04, 2010 16.68 17.06 16.50 17.05 182,557 +0.95(+5.91%)
Dec 31, 2009 15.69 16.10 16.10 16.10 209,875 +0.53(+3.42%)
Dec 30, 2009 15.16 15.56 15.04 15.56 89,359 +0.39(+2.55%)
Dec 29, 2009 15.31 15.32 15.08 15.18 39,737 +0.02(+0.11%)
Dec 28, 2009 15.32 15.32 14.94 15.16 97,834 -0.13(-0.84%)
Dec 24, 2009 15.00 15.29 15.00 15.29 17,308 +0.23(+1.50%)
Dec 23, 2009 15.32 15.44 15.06 15.06 68,546 -0.19(-1.27%)
Dec 22, 2009 15.50 15.56 15.16 15.26 167,990 +0.26(+1.72%)
Dec 21, 2009 15.23 15.23 14.83 15.00 61,848 +0.37(+2.54%)
Dec 18, 2009 14.82 14.98 14.26 14.63 28,322 -0.15(-0.98%)
Dec 17, 2009 14.61 14.92 14.52 14.77 31,466 +1.71(+13.09%)
Dec 16, 2009 12.84 13.12 12.78 13.06 47,015 +0.38(+2.99%)
Dec 15, 2009 12.80 12.99 12.64 12.68 39,772 -0.01(-0.11%)
Dec 14, 2009 12.57 12.78 12.36 12.70 67,286 +0.15(+1.23%)
Dec 11, 2009 12.64 12.64 12.47 12.54 47,340 +0.11(+0.90%)
Dec 10, 2009 12.87 12.90 12.42 12.43 55,358 -0.32(-2.53%)
Dec 09, 2009 12.59 12.76 12.47 12.76 86,882 +0.35(+2.83%)
Dec 08, 2009 12.26 12.42 12.17 12.40 46,147 +0.25(+2.08%)
Dec 07, 2009 12.46 12.59 11.90 12.15 141,595 +0.00(+0.00%)
Dec 04, 2009 12.02 12.22 11.73 12.15 30,907 +0.17(+1.41%)
Dec 03, 2009 12.19 12.26 11.91 11.98 29,580 -0.24(-1.95%)
Dec 02, 2009 12.63 12.63 11.88 12.22 43,225 -0.31(-2.47%)
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.