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 30, 2024 8.530 8.570 8.432 8.550 117,704 +0.07(+0.83%)
Aug 29, 2024 8.500 8.650 8.435 8.480 207,834 +0.05(+0.59%)
Aug 28, 2024 8.570 8.625 8.305 8.430 279,782 -0.16(-1.86%)
Aug 27, 2024 8.770 8.770 8.525 8.590 233,420 -0.26(-2.94%)
Aug 26, 2024 8.730 8.940 8.710 8.850 411,669 +0.23(+2.67%)
Aug 23, 2024 8.630 8.730 8.545 8.620 286,282 +0.12(+1.41%)
Aug 22, 2024 8.750 8.820 8.490 8.500 180,408 -0.24(-2.75%)
Aug 21, 2024 8.840 8.900 8.650 8.740 363,881 -0.20(-2.24%)
Aug 20, 2024 9.010 9.070 8.760 8.940 329,988 -0.05(-0.56%)
Aug 19, 2024 8.750 9.080 8.750 8.990 435,105 +0.24(+2.74%)
Aug 16, 2024 8.600 8.830 8.590 8.750 299,890 +0.06(+0.69%)
Aug 15, 2024 8.470 8.760 8.470 8.690 377,278 +0.29(+3.45%)
Aug 14, 2024 8.460 8.530 8.370 8.400 314,053 -0.04(-0.47%)
Aug 13, 2024 8.420 8.490 8.330 8.440 364,568 +0.09(+1.08%)
Aug 12, 2024 8.300 8.420 8.230 8.350 397,104 -0.03(-0.36%)
Aug 09, 2024 8.500 8.500 8.320 8.380 273,198 -0.13(-1.53%)
Aug 08, 2024 8.200 8.510 8.195 8.510 477,953 +0.38(+4.67%)
Aug 07, 2024 8.110 8.270 8.085 8.130 501,112 +0.16(+2.01%)
Aug 06, 2024 7.780 8.020 7.780 7.970 482,869 +0.27(+3.51%)
Aug 05, 2024 7.550 7.800 7.470 7.700 711,427 -0.42(-5.17%)
Aug 02, 2024 8.220 8.220 7.950 8.120 670,909 -0.31(-3.68%)
Aug 01, 2024 8.750 9.050 8.400 8.430 912,146 -0.34(-3.88%)
Jul 31, 2024 8.500 9.037 7.845 8.770 1,761,556 +0.26(+3.06%)
Jul 30, 2024 8.280 8.530 8.250 8.510 509,975 +0.06(+0.71%)
Jul 29, 2024 8.340 8.540 8.340 8.450 599,741 +0.01(+0.12%)
Jul 26, 2024 8.500 8.535 8.371 8.440 369,983 -0.03(-0.35%)
Jul 25, 2024 8.480 8.520 8.350 8.470 452,414 -0.06(-0.70%)
Jul 24, 2024 8.760 8.800 8.490 8.530 508,755 -0.29(-3.29%)
Jul 23, 2024 8.770 8.875 8.650 8.820 416,973 +0.17(+1.97%)
Jul 22, 2024 8.460 8.670 8.410 8.650 405,829 +0.34(+4.09%)
Jul 19, 2024 8.280 8.405 8.250 8.310 348,706 -0.02(-0.24%)
Jul 18, 2024 8.640 8.780 8.310 8.330 399,755 -0.24(-2.80%)
Jul 17, 2024 8.770 8.770 8.420 8.570 578,952 -0.28(-3.16%)
Jul 16, 2024 8.600 8.910 8.540 8.850 743,208 +0.34(+4.00%)
Jul 15, 2024 8.450 8.684 8.410 8.510 708,066 +0.13(+1.55%)
Jul 12, 2024 8.350 8.430 8.300 8.380 428,409 +0.09(+1.09%)
Jul 11, 2024 8.264 8.395 8.195 8.290 606,856 +0.00(+0.00%)
Jul 10, 2024 8.450 8.580 8.230 8.290 513,449 -0.17(-2.01%)
Jul 09, 2024 8.560 8.575 8.410 8.460 444,947 -0.08(-0.94%)
Jul 08, 2024 8.570 8.596 8.395 8.540 409,123 +0.01(+0.12%)
Jul 05, 2024 8.310 8.545 8.300 8.530 355,384 +0.15(+1.79%)
Jul 03, 2024 8.610 8.640 8.345 8.380 424,937 -0.25(-2.90%)
Jul 02, 2024 8.430 8.690 8.390 8.630 613,662 +0.20(+2.37%)
Jul 01, 2024 8.330 8.568 8.330 8.430 542,920 +0.08(+0.96%)
Jun 28, 2024 8.450 8.510 8.340 8.350 410,450 -0.08(-0.95%)
Jun 27, 2024 8.390 8.580 8.310 8.430 533,152 +0.06(+0.72%)
Jun 26, 2024 8.270 8.460 8.245 8.370 789,022 +0.12(+1.45%)
Jun 25, 2024 8.300 8.370 8.140 8.250 1,052,127 -0.11(-1.32%)
Jun 24, 2024 8.750 8.750 8.340 8.360 1,157,075 -0.46(-5.22%)
Jun 21, 2024 9.050 9.180 8.773 8.820 634,214 -0.14(-1.56%)
Jun 20, 2024 8.990 9.250 8.940 8.960 1,034,878 -0.08(-0.88%)
Jun 18, 2024 9.360 9.640 9.040 9.040 1,290,027 -0.30(-3.21%)
Jun 17, 2024 8.640 9.360 8.640 9.340 1,553,286 +0.73(+8.48%)
Jun 14, 2024 8.430 8.890 8.395 8.610 974,656 +0.18(+2.14%)
Jun 13, 2024 8.850 9.100 8.380 8.430 1,678,991 -0.42(-4.75%)
Jun 12, 2024 8.820 9.050 8.720 8.850 1,291,758 +0.18(+2.08%)
Jun 11, 2024 8.500 9.250 8.450 8.670 2,601,421 +0.06(+0.70%)
Jun 10, 2024 8.550 9.330 8.140 8.610 8,137,336 -3.71(-30.11%)
Jun 07, 2024 12.24 12.44 12.22 12.32 354,869 -0.06(-0.48%)
Jun 06, 2024 12.30 12.51 12.23 12.38 341,210 -0.02(-0.16%)
Jun 05, 2024 12.51 12.65 12.38 12.40 600,198 -0.14(-1.12%)
Jun 04, 2024 12.26 12.73 12.26 12.54 1,001,238 +0.14(+1.13%)
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.