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 28, 2011 17.93 18.66 17.85 18.51 21,159 +0.38(+2.08%)
Feb 25, 2011 18.35 18.35 18.13 18.13 4,619 -0.15(-0.82%)
Feb 24, 2011 18.18 18.38 17.85 18.28 9,727 +0.15(+0.83%)
Feb 23, 2011 18.18 18.63 17.95 18.13 29,728 -0.05(-0.28%)
Feb 22, 2011 18.83 18.83 17.75 18.18 28,631 -0.88(-4.61%)
Feb 18, 2011 19.33 19.51 18.81 19.06 13,009 -0.15(-0.78%)
Feb 17, 2011 19.16 19.46 18.93 19.21 15,689 +0.10(+0.53%)
Feb 16, 2011 18.30 19.21 18.30 19.11 33,661 +0.90(+4.97%)
Feb 15, 2011 18.20 18.51 18.18 18.20 11,742 -0.05(-0.28%)
Feb 14, 2011 18.00 18.86 17.65 18.25 26,838 +0.53(+2.97%)
Feb 11, 2011 17.80 18.03 17.73 17.73 4,300 -0.20(-1.12%)
Feb 10, 2011 17.83 18.15 17.68 17.93 9,337 -0.08(-0.42%)
Feb 09, 2011 17.85 18.03 17.73 18.00 19,331 +0.03(+0.14%)
Feb 08, 2011 17.90 18.03 17.83 17.98 3,021 -0.03(-0.17%)
Feb 07, 2011 17.58 18.05 17.58 18.01 9,049 +0.41(+2.31%)
Feb 04, 2011 17.68 17.78 17.55 17.60 5,856 -0.23(-1.27%)
Feb 03, 2011 17.85 17.98 17.45 17.83 19,858 -0.13(-0.70%)
Feb 02, 2011 17.85 18.08 17.55 17.95 7,467 +0.05(+0.28%)
Feb 01, 2011 18.28 18.51 17.90 17.90 10,507 -0.13(-0.70%)
Jan 31, 2011 17.27 18.18 17.27 18.03 27,895 +0.50(+2.86%)
Jan 28, 2011 17.75 17.75 17.20 17.53 29,990 -0.33(-1.83%)
Jan 27, 2011 17.98 17.98 17.55 17.85 22,265 -0.20(-1.11%)
Jan 26, 2011 17.53 18.05 17.20 18.05 96,109 +0.10(+0.56%)
Jan 25, 2011 18.03 18.13 17.70 17.95 10,036 -0.20(-1.11%)
Jan 24, 2011 18.83 18.83 17.65 18.15 67,062 -0.73(-3.86%)
Jan 21, 2011 19.33 19.33 18.88 18.88 3,669 +0.05(+0.27%)
Jan 20, 2011 18.91 19.06 18.83 18.83 16,707 -0.15(-0.79%)
Jan 19, 2011 19.51 19.74 18.96 18.98 25,393 -0.40(-2.07%)
Jan 18, 2011 19.84 19.86 18.98 19.38 24,627 -0.45(-2.28%)
Jan 14, 2011 19.61 19.91 19.56 19.84 33,924 +0.10(+0.51%)
Jan 13, 2011 19.69 19.96 19.58 19.74 20,851 +0.03(+0.13%)
Jan 12, 2011 19.56 19.71 19.38 19.71 10,351 +0.25(+1.29%)
Jan 11, 2011 19.51 19.89 19.26 19.46 14,991 -0.08(-0.39%)
Jan 10, 2011 19.96 19.96 18.63 19.53 40,207 -0.08(-0.38%)
Jan 07, 2011 19.58 19.94 19.33 19.61 14,617 -0.10(-0.51%)
Jan 06, 2011 20.09 20.34 19.46 19.71 22,323 -0.38(-1.88%)
Jan 05, 2011 19.71 20.21 19.71 20.09 30,305 +0.23(+1.14%)
Jan 04, 2011 19.84 19.96 19.64 19.86 24,374 +0.15(+0.76%)
Jan 03, 2011 19.94 19.94 19.43 19.71 41,316 +0.28(+1.42%)
Dec 31, 2010 19.69 19.69 19.36 19.43 22,029 -0.20(-1.02%)
Dec 30, 2010 19.79 19.96 19.36 19.64 32,867 +0.33(+1.69%)
Dec 29, 2010 19.23 19.76 18.98 19.31 32,457 +0.10(+0.52%)
Dec 28, 2010 19.38 19.58 18.63 19.21 39,142 +0.45(+2.41%)
Dec 27, 2010 19.38 20.29 18.40 18.76 161,009 +0.93(+5.21%)
Dec 23, 2010 17.83 18.00 17.60 17.83 14,085 -0.13(-0.70%)
Dec 22, 2010 17.65 17.98 17.45 17.95 21,698 +0.40(+2.29%)
Dec 21, 2010 17.55 17.70 17.38 17.55 17,186 +0.00(+0.00%)
Dec 20, 2010 16.82 17.58 16.75 17.55 39,731 +0.78(+4.64%)
Dec 17, 2010 16.60 16.90 16.60 16.77 7,465 +0.08(+0.45%)
Dec 16, 2010 16.90 17.00 16.70 16.70 11,957 -0.25(-1.48%)
Dec 15, 2010 16.82 17.10 16.65 16.95 15,859 +0.08(+0.45%)
Dec 14, 2010 17.10 17.10 16.72 16.87 17,843 -0.23(-1.32%)
Dec 13, 2010 17.32 17.58 16.97 17.10 23,001 -0.20(-1.16%)
Dec 10, 2010 17.35 17.53 17.22 17.30 8,778 -0.10(-0.58%)
Dec 09, 2010 17.50 17.50 17.29 17.40 8,703 +0.15(+0.87%)
Dec 08, 2010 17.22 17.53 17.20 17.25 12,977 +0.00(+0.00%)
Dec 07, 2010 17.53 17.55 16.97 17.25 26,154 +0.03(+0.15%)
Dec 06, 2010 17.53 17.53 17.12 17.22 15,853 +0.08(+0.44%)
Dec 03, 2010 17.02 17.55 16.77 17.15 18,025 -0.03(-0.15%)
Dec 02, 2010 16.80 17.35 16.75 17.17 33,078 +0.33(+1.94%)
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.