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, 2018 2.909 2.909 2.849 2.880 7,743 -0.03(-1.03%)
Feb 27, 2018 2.820 2.940 2.820 2.910 24,241 +0.03(+0.97%)
Feb 26, 2018 2.892 2.967 2.850 2.882 26,332 -0.02(-0.67%)
Feb 23, 2018 2.940 2.969 2.821 2.901 13,240 +0.08(+2.88%)
Feb 22, 2018 2.887 2.970 2.820 2.820 14,211 -0.06(-2.14%)
Feb 21, 2018 2.916 3.030 2.835 2.882 33,941 -0.06(-1.98%)
Feb 20, 2018 2.880 3.000 2.880 2.940 5,616 -0.06(-2.00%)
Feb 16, 2018 3.000 3.000 3.000 0 +0.06(+2.04%)
Feb 15, 2018 2.928 2.970 2.865 2.940 28,102 +0.10(+3.59%)
Feb 14, 2018 2.821 3.060 2.820 2.838 36,157 -0.01(-0.42%)
Feb 13, 2018 2.824 3.000 2.805 2.850 23,461 -0.03(-1.04%)
Feb 12, 2018 2.910 2.970 2.826 2.880 46,745 -0.02(-0.78%)
Feb 09, 2018 2.997 3.000 2.820 2.902 35,410 -0.01(-0.26%)
Feb 08, 2018 3.000 2.850 2.910 98,957 -0.09(-3.00%)
Feb 07, 2018 2.945 3.030 2.911 3.000 60,507 +0.00(+0.00%)
Feb 06, 2018 2.912 3.030 2.898 3.000 46,464 -0.00(-0.01%)
Feb 05, 2018 3.000 3.030 2.850 3.000 78,370 -0.06(-1.95%)
Feb 02, 2018 3.060 3.210 3.030 3.060 19,111 +0.00(+0.00%)
Feb 01, 2018 3.120 3.180 3.060 3.060 16,892 -0.09(-2.86%)
Jan 31, 2018 3.120 3.210 3.090 3.150 7,220 +0.03(+0.96%)
Jan 30, 2018 3.150 3.060 3.120 23,086 -0.03(-0.95%)
Jan 29, 2018 3.150 3.210 3.090 3.150 39,715 -0.09(-2.69%)
Jan 26, 2018 3.232 3.270 3.120 3.237 12,352 +0.00(+0.00%)
Jan 25, 2018 3.090 3.270 3.090 3.237 14,514 +0.15(+4.76%)
Jan 24, 2018 3.153 3.210 3.060 3.090 30,085 -0.12(-3.74%)
Jan 23, 2018 3.150 3.207 3.120 3.210 20,283 +0.06(+1.90%)
Jan 22, 2018 3.210 3.210 3.120 3.150 15,472 -0.06(-1.87%)
Jan 19, 2018 3.136 3.300 3.136 3.210 16,333 +0.00(+0.00%)
Jan 18, 2018 3.180 3.300 3.180 3.210 27,070 -0.06(-1.83%)
Jan 17, 2018 3.300 3.330 3.210 3.270 40,450 -0.03(-0.91%)
Jan 16, 2018 3.270 3.420 3.246 3.300 34,871 +0.03(+0.92%)
Jan 12, 2018 3.270 3.270 3.270 0 -0.15(-4.39%)
Jan 11, 2018 3.360 3.450 3.330 3.420 20,505 +0.09(+2.70%)
Jan 10, 2018 3.330 3.360 3.270 3.330 18,415 +0.00(+0.00%)
Jan 09, 2018 3.300 3.420 3.150 3.330 183,027 +0.06(+1.83%)
Jan 08, 2018 3.150 3.390 3.150 3.270 59,739 +0.15(+4.81%)
Jan 05, 2018 3.120 3.150 3.120 3.120 12,034 +0.03(+0.97%)
Jan 04, 2018 3.060 3.150 3.000 3.090 27,863 +0.01(+0.49%)
Jan 03, 2018 3.150 3.150 3.060 3.075 31,804 -0.01(-0.49%)
Jan 02, 2018 3.030 3.180 3.030 3.090 20,575 +0.00(+0.00%)
Dec 29, 2017 3.090 3.090 3.090 0 +0.06(+1.97%)
Dec 28, 2017 3.000 3.120 3.000 3.030 37,635 +0.00(+0.01%)
Dec 27, 2017 3.000 3.150 3.000 3.030 89,555 +0.03(+1.00%)
Dec 26, 2017 2.970 3.090 2.970 3.000 30,002 +0.05(+1.83%)
Dec 22, 2017 2.850 3.000 2.850 2.946 17,387 +0.10(+3.37%)
Dec 21, 2017 3.000 3.000 2.850 2.850 148,762 -0.15(-5.00%)
Dec 20, 2017 2.910 3.060 2.895 3.000 62,433 +0.09(+3.09%)
Dec 19, 2017 2.937 2.937 2.896 2.910 16,290 -0.02(-0.53%)
Dec 18, 2017 2.840 2.997 2.822 2.926 21,177 +0.10(+3.67%)
Dec 15, 2017 2.744 2.939 2.740 2.822 21,247 +0.07(+2.36%)
Dec 14, 2017 2.775 2.849 2.733 2.757 104,562 -0.04(-1.42%)
Dec 13, 2017 2.857 2.910 2.763 2.797 124,746 -0.04(-1.36%)
Dec 12, 2017 2.940 2.940 2.794 2.835 50,668 -0.11(-3.61%)
Dec 11, 2017 3.030 3.030 2.925 2.942 25,919 -0.06(-1.95%)
Dec 08, 2017 3.000 3.090 2.940 3.000 14,346 +0.04(+1.52%)
Dec 07, 2017 2.914 3.030 2.910 2.955 34,885 +0.01(+0.47%)
Dec 06, 2017 2.910 3.000 2.910 2.941 71,243 -0.15(-4.82%)
Dec 05, 2017 3.060 3.150 3.000 3.090 33,732 +0.03(+0.98%)
Dec 04, 2017 3.120 3.150 3.060 3.060 31,277 -0.09(-2.86%)
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.