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 (%)
Aug 31, 2020 6.140 6.140 6.000 6.080 150,768 -0.03(-0.49%)
Aug 28, 2020 6.070 6.110 5.980 6.110 141,500 +0.08(+1.33%)
Aug 27, 2020 6.100 6.100 5.900 6.030 278,694 -0.08(-1.31%)
Aug 26, 2020 6.140 6.270 6.080 6.110 195,047 -0.06(-0.97%)
Aug 25, 2020 6.070 6.200 6.010 6.170 132,598 +0.08(+1.31%)
Aug 24, 2020 6.000 6.120 5.990 6.090 123,861 +0.13(+2.18%)
Aug 21, 2020 5.930 6.000 5.830 5.960 126,400 +0.01(+0.17%)
Aug 20, 2020 6.010 6.120 5.890 5.950 203,719 -0.15(-2.46%)
Aug 19, 2020 6.170 6.200 6.070 6.100 132,950 -0.05(-0.81%)
Aug 18, 2020 5.940 6.170 5.860 6.150 276,927 +0.21(+3.54%)
Aug 17, 2020 6.030 6.050 5.860 5.940 131,455 -0.07(-1.16%)
Aug 14, 2020 5.850 6.030 5.830 6.010 125,400 +0.10(+1.69%)
Aug 13, 2020 5.700 6.110 5.660 5.910 334,062 +0.29(+5.16%)
Aug 12, 2020 5.710 5.800 5.560 5.620 200,738 -0.09(-1.58%)
Aug 11, 2020 5.940 5.990 5.700 5.710 306,845 -0.26(-4.36%)
Aug 10, 2020 6.000 6.100 5.840 5.970 235,215 -0.13(-2.13%)
Aug 07, 2020 6.150 6.200 5.990 6.100 195,500 -0.10(-1.61%)
Aug 06, 2020 6.260 6.280 5.760 6.200 539,997 -0.08(-1.27%)
Aug 05, 2020 6.360 6.710 6.070 6.280 967,186 +0.05(+0.80%)
Aug 04, 2020 6.280 6.340 6.130 6.230 234,921 -0.02(-0.32%)
Aug 03, 2020 6.040 6.300 5.960 6.250 198,036 +0.30(+5.04%)
Jul 31, 2020 5.920 5.970 5.740 5.950 148,800 +0.03(+0.51%)
Jul 30, 2020 6.050 6.100 5.640 5.920 268,277 -0.16(-2.63%)
Jul 29, 2020 6.300 6.360 6.000 6.080 154,931 -0.27(-4.25%)
Jul 28, 2020 6.080 6.480 6.080 6.350 208,454 +0.22(+3.59%)
Jul 27, 2020 6.180 6.200 6.030 6.130 110,004 -0.04(-0.65%)
Jul 24, 2020 6.100 6.240 5.960 6.170 134,100 +0.05(+0.82%)
Jul 23, 2020 6.270 6.450 6.040 6.120 211,373 -0.24(-3.77%)
Jul 22, 2020 5.950 6.550 5.880 6.360 1,003,412 +0.69(+12.17%)
Jul 21, 2020 5.680 5.830 5.630 5.670 123,861 +0.03(+0.53%)
Jul 20, 2020 5.660 5.680 5.580 5.640 67,419 +0.00(+0.00%)
Jul 17, 2020 5.680 5.680 5.590 5.640 40,900 -0.02(-0.35%)
Jul 16, 2020 5.490 5.780 5.471 5.660 143,065 +0.14(+2.54%)
Jul 15, 2020 5.800 5.840 5.450 5.520 152,204 -0.32(-5.48%)
Jul 14, 2020 5.280 5.900 5.160 5.840 321,922 +0.53(+9.98%)
Jul 13, 2020 5.360 5.480 5.300 5.310 141,874 -0.01(-0.19%)
Jul 10, 2020 5.340 5.400 5.260 5.320 58,000 -0.05(-0.93%)
Jul 09, 2020 5.330 5.420 5.260 5.370 155,402 +0.05(+0.94%)
Jul 08, 2020 5.300 5.390 5.300 5.320 92,055 +0.02(+0.38%)
Jul 07, 2020 5.350 5.480 5.291 5.300 78,394 -0.06(-1.12%)
Jul 06, 2020 5.060 5.460 5.060 5.360 284,234 +0.30(+5.93%)
Jul 02, 2020 5.200 5.200 5.020 5.060 168,100 -0.06(-1.17%)
Jul 01, 2020 5.210 5.245 5.060 5.120 139,632 -0.11(-2.10%)
Jun 30, 2020 5.230 5.300 5.140 5.230 152,898 -0.02(-0.38%)
Jun 29, 2020 5.300 5.360 5.170 5.250 109,675 -0.12(-2.23%)
Jun 26, 2020 5.310 5.400 5.260 5.370 104,100 -0.01(-0.19%)
Jun 25, 2020 5.520 5.520 5.290 5.380 118,560 -0.16(-2.89%)
Jun 24, 2020 5.600 5.600 5.290 5.540 186,568 -0.16(-2.81%)
Jun 23, 2020 5.800 5.940 5.640 5.700 184,329 +0.15(+2.70%)
Jun 22, 2020 5.550 5.560 5.400 5.550 99,444 -0.06(-1.07%)
Jun 19, 2020 5.800 5.800 5.520 5.610 175,000 -0.08(-1.41%)
Jun 18, 2020 5.270 5.730 5.250 5.690 324,164 +0.32(+5.96%)
Jun 17, 2020 5.540 5.580 5.300 5.370 107,813 -0.22(-3.94%)
Jun 16, 2020 5.570 5.700 5.290 5.590 214,870 +0.17(+3.14%)
Jun 15, 2020 5.160 5.430 5.130 5.420 105,897 +0.12(+2.26%)
Jun 12, 2020 5.260 5.380 5.130 5.300 88,800 +0.19(+3.72%)
Jun 11, 2020 5.510 5.530 5.100 5.110 287,044 -0.68(-11.74%)
Jun 10, 2020 5.860 5.920 5.660 5.790 151,558 -0.20(-3.34%)
Jun 09, 2020 5.990 6.070 5.870 5.990 243,082 -0.21(-3.39%)
Jun 08, 2020 5.840 6.240 5.800 6.200 365,497 +0.42(+7.27%)
Jun 05, 2020 5.680 5.820 5.500 5.780 412,000 +0.23(+4.14%)
Jun 04, 2020 5.710 5.749 5.480 5.550 245,184 -0.08(-1.42%)
Jun 03, 2020 5.590 5.660 5.420 5.630 214,806 +0.12(+2.18%)
Jun 02, 2020 5.650 5.690 5.470 5.510 174,181 -0.10(-1.78%)
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.