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 (%)
May 08, 2023 32.70 34.01 32.49 33.74 686,251 +1.18(+3.62%)
May 05, 2023 32.69 33.42 32.16 32.56 960,140 +0.37(+1.15%)
May 04, 2023 33.49 33.49 31.87 32.19 1,296,220 -1.74(-5.13%)
May 03, 2023 36.91 38.02 33.72 33.93 1,565,514 -1.07(-3.06%)
May 02, 2023 35.75 36.15 34.59 35.00 738,725 -0.70(-1.96%)
May 01, 2023 35.32 36.00 35.11 35.70 497,508 +0.67(+1.91%)
Apr 28, 2023 35.07 35.59 34.62 35.03 530,609 -0.27(-0.76%)
Apr 27, 2023 35.40 36.12 34.96 35.30 523,399 +0.21(+0.60%)
Apr 26, 2023 36.15 36.75 34.87 35.09 571,301 -0.23(-0.65%)
Apr 25, 2023 35.69 36.15 35.07 35.32 635,772 -0.77(-2.13%)
Apr 24, 2023 37.33 37.36 34.45 36.09 1,582,364 -2.29(-5.97%)
Apr 21, 2023 38.10 38.78 37.76 38.38 447,974 +0.38(+1.00%)
Apr 20, 2023 38.39 38.70 36.95 38.00 1,670,957 -0.73(-1.88%)
Apr 19, 2023 41.14 41.14 38.72 38.73 898,880 -2.77(-6.67%)
Apr 18, 2023 41.98 42.36 41.01 41.50 604,531 -0.35(-0.84%)
Apr 17, 2023 42.26 42.75 40.70 41.85 982,231 +1.59(+3.95%)
Apr 14, 2023 39.81 40.79 39.56 40.26 566,575 +0.38(+0.95%)
Apr 13, 2023 38.70 40.08 38.70 39.88 422,308 +1.05(+2.70%)
Apr 12, 2023 40.28 40.69 38.78 38.83 460,393 -1.04(-2.61%)
Apr 11, 2023 39.31 40.35 39.24 39.87 644,196 +0.53(+1.35%)
Apr 10, 2023 39.75 39.81 38.41 39.34 692,069 -0.79(-1.97%)
Apr 06, 2023 40.45 40.77 38.90 40.13 822,765 -0.37(-0.91%)
Apr 05, 2023 41.00 41.19 40.08 40.50 610,940 -0.67(-1.63%)
Apr 04, 2023 41.29 42.04 40.69 41.17 1,007,186 +0.04(+0.10%)
Apr 03, 2023 39.60 41.30 39.27 41.13 1,059,224 +1.55(+3.92%)
Mar 31, 2023 38.49 39.87 38.49 39.58 510,646 +1.22(+3.18%)
Mar 30, 2023 38.60 39.40 38.14 38.36 494,014 -0.24(-0.62%)
Mar 29, 2023 38.43 38.78 38.08 38.60 575,328 +0.27(+0.70%)
Mar 28, 2023 38.83 39.02 38.22 38.33 466,067 -0.77(-1.97%)
Mar 27, 2023 38.55 39.54 38.04 39.10 814,079 +0.82(+2.14%)
Mar 24, 2023 38.35 38.49 36.81 38.28 637,074 +0.07(+0.18%)
Mar 23, 2023 37.80 39.53 37.56 38.21 1,104,016 +0.96(+2.58%)
Mar 22, 2023 36.77 38.10 36.54 37.25 1,076,883 +0.86(+2.36%)
Mar 21, 2023 35.46 36.54 35.46 36.39 630,656 +1.20(+3.41%)
Mar 20, 2023 35.50 35.71 34.06 35.19 1,126,256 -0.31(-0.87%)
Mar 17, 2023 35.56 35.59 34.77 35.50 459,115 +0.04(+0.11%)
Mar 16, 2023 34.31 35.90 34.18 35.46 644,128 +1.05(+3.05%)
Mar 15, 2023 34.30 34.70 33.42 34.41 685,709 -0.48(-1.38%)
Mar 14, 2023 34.23 35.42 33.77 34.89 438,068 +1.36(+4.06%)
Mar 13, 2023 33.28 33.88 32.28 33.53 676,967 -0.38(-1.12%)
Mar 10, 2023 34.50 34.94 33.61 33.91 701,752 -0.40(-1.17%)
Mar 09, 2023 36.20 36.28 34.26 34.31 639,824 -1.97(-5.43%)
Mar 08, 2023 36.83 37.02 35.81 36.28 555,786 -0.07(-0.19%)
Mar 07, 2023 35.76 37.18 35.76 36.35 883,436 +0.59(+1.65%)
Mar 06, 2023 35.00 36.32 35.00 35.76 963,106 +0.98(+2.82%)
Mar 03, 2023 34.50 34.84 34.19 34.78 601,170 +0.50(+1.46%)
Mar 02, 2023 33.20 34.30 33.08 34.28 603,850 +0.50(+1.48%)
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.