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 (%)
Jul 31, 2007 10.68 10.79 10.47 10.65 136,766 +0.28(+2.71%)
Jul 30, 2007 10.68 10.68 10.04 10.37 99,682 -0.15(-1.44%)
Jul 27, 2007 11.07 11.10 10.35 10.52 38,258 -0.13(-1.22%)
Jul 26, 2007 10.75 10.94 10.17 10.65 60,727 +0.02(+0.20%)
Jul 25, 2007 10.97 11.22 10.08 10.62 81,654 -0.15(-1.40%)
Jul 24, 2007 10.39 11.54 10.10 10.77 244,798 +0.64(+6.28%)
Jul 23, 2007 10.51 10.51 10.04 10.14 48,433 +0.11(+1.08%)
Jul 20, 2007 10.34 10.51 9.977 10.03 26,854 -0.22(-2.11%)
Jul 19, 2007 10.08 10.68 10.03 10.25 89,332 +0.25(+2.48%)
Jul 18, 2007 10.19 10.35 9.642 9.998 126,957 -0.13(-1.28%)
Jul 17, 2007 9.060 10.14 9.060 10.13 280,602 +1.07(+11.79%)
Jul 16, 2007 8.596 9.082 8.585 9.060 163,230 +0.55(+6.46%)
Jul 13, 2007 8.283 8.542 8.283 8.510 21,750 +0.19(+2.32%)
Jul 12, 2007 8.305 8.413 8.229 8.317 32,411 +0.12(+1.46%)
Jul 11, 2007 8.122 8.316 8.089 8.197 12,400 +0.14(+1.74%)
Jul 10, 2007 8.132 8.145 8.057 8.057 9,278 -0.10(-1.28%)
Jul 09, 2007 8.273 8.305 8.089 8.162 16,414 -0.01(-0.17%)
Jul 06, 2007 8.175 8.240 8.143 8.176 9,507 +0.05(+0.66%)
Jul 05, 2007 8.057 8.197 8.057 8.122 13,908 +0.03(+0.40%)
Jul 03, 2007 8.046 8.197 7.981 8.089 24,016 -0.11(-1.32%)
Jul 02, 2007 8.391 8.391 8.110 8.197 7,176 -0.20(-2.44%)
Jun 29, 2007 8.186 8.413 8.186 8.402 20,913 +0.10(+1.17%)
Jun 28, 2007 8.068 8.305 8.068 8.305 32,810 -0.11(-1.28%)
Jun 27, 2007 8.219 8.434 8.219 8.413 18,620 +0.11(+1.30%)
Jun 26, 2007 7.992 8.639 7.820 8.305 61,828 +0.30(+3.77%)
Jun 25, 2007 8.251 8.262 7.928 8.003 14,162 -0.28(-3.39%)
Jun 22, 2007 8.046 8.305 7.992 8.283 14,866 +0.17(+2.13%)
Jun 21, 2007 8.273 8.316 7.917 8.111 26,265 -0.10(-1.18%)
Jun 20, 2007 8.197 8.240 8.057 8.208 16,503 +0.06(+0.79%)
Jun 19, 2007 8.359 8.359 7.884 8.143 49,602 -0.16(-1.95%)
Jun 18, 2007 8.413 8.456 8.143 8.305 42,834 -0.24(-2.78%)
Jun 15, 2007 8.596 8.736 8.521 8.542 34,211 -0.11(-1.25%)
Jun 14, 2007 8.704 8.780 8.629 8.650 35,509 -0.07(-0.84%)
Jun 13, 2007 8.780 8.801 8.704 8.723 15,761 -0.12(-1.37%)
Jun 12, 2007 8.844 8.844 8.747 8.844 42,834 -0.11(-1.20%)
Jun 11, 2007 9.017 9.017 8.877 8.952 13,309 -0.11(-1.19%)
Jun 08, 2007 8.887 9.060 8.715 9.060 16,838 +0.11(+1.20%)
Jun 07, 2007 8.963 9.114 8.790 8.952 19,867 -0.13(-1.43%)
Jun 06, 2007 9.006 9.082 8.704 9.082 76,372 -0.09(-0.94%)
Jun 05, 2007 9.114 9.222 8.974 9.168 35,330 +0.05(+0.59%)
Jun 04, 2007 8.639 9.189 8.639 9.114 105,314 +0.05(+0.60%)
Jun 01, 2007 9.052 9.060 9.006 9.060 24,076 +0.04(+0.48%)
May 31, 2007 9.157 9.168 9.006 9.017 59,479 -0.10(-1.07%)
May 30, 2007 9.017 9.114 8.639 9.114 29,203 +0.10(+1.08%)
May 29, 2007 8.931 9.103 8.931 9.017 33,868 +0.22(+2.45%)
May 25, 2007 8.739 8.844 8.739 8.801 23,185 +0.13(+1.47%)
May 24, 2007 8.812 8.812 8.596 8.674 37,231 -0.06(-0.71%)
May 23, 2007 8.585 8.758 8.575 8.735 30,536 +0.11(+1.24%)
May 22, 2007 8.521 8.780 8.521 8.629 23,114 -0.01(-0.12%)
May 21, 2007 8.736 8.736 8.531 8.639 82,939 +0.01(+0.13%)
May 18, 2007 8.736 8.736 8.499 8.629 110,090 +0.00(+0.00%)
May 17, 2007 8.413 8.661 8.251 8.629 300,871 +0.22(+2.56%)
May 16, 2007 8.413 8.607 8.111 8.413 28,006 +0.00(+0.00%)
May 15, 2007 8.521 8.629 8.413 8.413 53,381 -0.13(-1.52%)
May 14, 2007 8.629 8.672 8.521 8.542 58,887 +0.01(+0.13%)
May 11, 2007 8.650 8.682 8.154 8.531 78,285 -0.12(-1.37%)
May 10, 2007 9.168 9.168 8.488 8.650 130,978 -0.33(-3.72%)
May 09, 2007 8.629 9.168 8.251 8.985 282,353 +0.78(+9.46%)
May 08, 2007 8.208 8.327 8.197 8.208 11,957 -0.09(-1.04%)
May 07, 2007 8.132 8.305 8.089 8.294 30,077 +0.11(+1.32%)
May 04, 2007 8.305 8.305 8.176 8.186 3,308 -0.02(-0.26%)
May 03, 2007 8.294 8.294 8.089 8.208 5,562 +0.09(+1.06%)
May 02, 2007 8.143 8.143 8.089 8.122 6,476 +0.03(+0.40%)
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.