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, 2022 20.56 20.73 20.10 20.45 328,635 +0.16(+0.79%)
Aug 30, 2022 20.46 20.66 20.05 20.29 213,389 -0.07(-0.34%)
Aug 29, 2022 20.06 20.53 20.06 20.36 145,963 -0.06(-0.29%)
Aug 26, 2022 21.41 21.61 20.38 20.42 164,879 -0.99(-4.62%)
Aug 25, 2022 20.95 21.46 20.89 21.41 292,275 +0.82(+3.98%)
Aug 24, 2022 20.17 20.85 20.17 20.59 176,744 +0.32(+1.58%)
Aug 23, 2022 20.39 20.72 20.16 20.27 219,491 -0.01(-0.05%)
Aug 22, 2022 20.45 20.54 20.02 20.28 226,174 -0.45(-2.17%)
Aug 19, 2022 20.89 21.09 20.47 20.73 226,627 -0.68(-3.18%)
Aug 18, 2022 21.72 21.72 21.13 21.41 280,025 -0.26(-1.20%)
Aug 17, 2022 21.43 22.00 21.27 21.67 354,743 -0.06(-0.28%)
Aug 16, 2022 22.28 22.28 21.66 21.73 247,976 -0.49(-2.21%)
Aug 15, 2022 21.51 22.49 21.51 22.22 446,102 +0.35(+1.60%)
Aug 12, 2022 21.40 21.90 21.29 21.87 230,166 +0.36(+1.67%)
Aug 11, 2022 22.10 22.28 21.36 21.51 226,257 -0.36(-1.65%)
Aug 10, 2022 20.85 22.35 20.50 21.87 852,586 +1.47(+7.21%)
Aug 09, 2022 20.97 20.97 19.86 20.40 756,212 -0.57(-2.72%)
Aug 08, 2022 20.71 21.50 20.49 20.97 421,471 +0.31(+1.50%)
Aug 05, 2022 20.51 20.85 20.02 20.66 426,903 -0.30(-1.43%)
Aug 04, 2022 21.55 21.95 20.87 20.96 578,062 -0.48(-2.24%)
Aug 03, 2022 20.74 22.11 20.61 21.44 1,180,814 +1.97(+10.12%)
Aug 02, 2022 18.80 19.54 18.80 19.47 349,856 +0.50(+2.64%)
Aug 01, 2022 18.59 19.07 18.33 18.97 279,590 +0.24(+1.28%)
Jul 29, 2022 19.03 19.44 18.24 18.73 338,229 -0.51(-2.65%)
Jul 28, 2022 19.15 19.60 18.88 19.24 196,051 -0.12(-0.62%)
Jul 27, 2022 18.66 19.49 18.49 19.36 341,400 +1.14(+6.26%)
Jul 26, 2022 18.66 18.70 17.96 18.22 268,638 -0.67(-3.55%)
Jul 25, 2022 19.31 19.31 18.67 18.89 244,520 -0.19(-1.00%)
Jul 22, 2022 19.40 19.68 18.99 19.08 328,257 -1.27(-6.24%)
Jul 21, 2022 19.81 20.39 19.53 20.35 230,523 +0.62(+3.14%)
Jul 20, 2022 18.87 19.82 18.86 19.73 352,553 +0.98(+5.23%)
Jul 19, 2022 18.38 18.78 18.32 18.75 219,037 +0.78(+4.34%)
Jul 18, 2022 18.03 18.57 17.87 17.97 279,955 +0.28(+1.58%)
Jul 15, 2022 18.29 18.48 17.67 17.69 441,134 -0.44(-2.43%)
Jul 14, 2022 17.96 18.13 17.50 18.13 198,992 -0.03(-0.17%)
Jul 13, 2022 17.79 18.46 17.70 18.16 197,152 +0.06(+0.33%)
Jul 12, 2022 18.24 18.42 17.80 18.10 243,482 -0.07(-0.39%)
Jul 11, 2022 18.38 18.45 17.80 18.17 213,043 -0.33(-1.78%)
Jul 08, 2022 18.61 18.82 18.22 18.50 221,538 -0.17(-0.91%)
Jul 07, 2022 18.24 18.88 18.24 18.67 297,258 +0.46(+2.53%)
Jul 06, 2022 18.50 18.51 17.95 18.21 204,406 -0.50(-2.67%)
Jul 05, 2022 17.96 18.73 17.71 18.71 253,974 +0.39(+2.13%)
Jul 01, 2022 18.05 18.37 17.73 18.32 127,266 +0.14(+0.77%)
Jun 30, 2022 19.01 19.10 17.97 18.18 349,243 -1.09(-5.66%)
Jun 29, 2022 19.47 19.76 18.82 19.27 426,083 +0.85(+4.61%)
Jun 28, 2022 19.01 19.18 18.42 18.42 148,005 -0.31(-1.66%)
Jun 27, 2022 18.91 18.98 18.34 18.73 242,019 +0.09(+0.48%)
Jun 24, 2022 18.81 19.13 18.48 18.64 177,319 +0.07(+0.38%)
Jun 23, 2022 18.47 18.77 18.13 18.57 212,344 +0.23(+1.25%)
Jun 22, 2022 18.11 18.66 18.10 18.34 158,814 -0.02(-0.11%)
Jun 21, 2022 18.38 18.74 18.15 18.36 218,481 +0.54(+3.03%)
Jun 17, 2022 17.38 17.96 17.19 17.82 295,320 +0.49(+2.83%)
Jun 16, 2022 17.80 18.10 16.41 17.33 1,860,077 -1.17(-6.32%)
Jun 15, 2022 17.98 18.72 17.84 18.50 216,018 +0.69(+3.87%)
Jun 14, 2022 17.30 17.86 17.05 17.81 318,962 +0.66(+3.85%)
Jun 13, 2022 17.96 18.07 17.05 17.15 460,226 -1.77(-9.36%)
Jun 10, 2022 19.26 19.66 18.54 18.92 273,512 -0.88(-4.44%)
Jun 09, 2022 20.01 20.14 19.66 19.80 306,761 -0.37(-1.83%)
Jun 08, 2022 20.77 20.84 20.05 20.17 268,836 -0.40(-1.94%)
Jun 07, 2022 19.85 20.66 19.51 20.57 180,852 +0.30(+1.48%)
Jun 06, 2022 20.57 20.68 20.02 20.27 135,624 -0.04(-0.20%)
Jun 03, 2022 20.35 20.66 20.04 20.31 123,877 -0.48(-2.31%)
Jun 02, 2022 20.14 21.55 19.97 20.79 323,772 +0.58(+2.87%)
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.