Perion Network Ltd (NQ: PERI )

18.34 USD -0.12 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 17.94 18.46 16.90 18.46 1,170,548 -0.20(-1.07%)
Jan 21, 2022 19.01 19.40 18.28 18.66 792,550 -0.71(-3.67%)
Jan 20, 2022 19.87 20.37 19.30 19.37 374,597 -0.16(-0.82%)
Jan 19, 2022 20.10 20.32 19.45 19.53 395,763 -0.50(-2.50%)
Jan 18, 2022 20.46 20.61 19.78 20.03 501,504 -0.73(-3.52%)
Jan 14, 2022 20.76 0 -0.05(-0.24%)
Jan 13, 2022 21.27 21.68 20.74 20.81 608,396 -0.21(-1.00%)
Jan 12, 2022 21.64 21.99 20.77 21.02 425,317 -0.25(-1.18%)
Jan 11, 2022 21.13 21.42 20.86 21.27 413,863 +0.19(+0.90%)
Jan 10, 2022 21.05 21.19 20.50 21.08 704,936 -0.41(-1.91%)
Jan 07, 2022 21.75 22.23 21.27 21.49 476,684 -0.49(-2.23%)
Jan 06, 2022 21.82 22.42 21.50 21.98 440,639 +0.16(+0.73%)
Jan 05, 2022 23.39 23.49 21.63 21.82 632,157 -1.71(-7.27%)
Jan 04, 2022 23.97 23.97 22.64 23.53 491,072 -0.46(-1.92%)
Jan 03, 2022 24.49 24.69 23.41 23.99 403,481 -0.06(-0.25%)
Dec 31, 2021 24.01 24.30 23.72 24.05 245,785 +0.10(+0.42%)
Dec 30, 2021 23.85 24.70 23.67 23.95 487,232 +0.63(+2.70%)
Dec 29, 2021 23.53 23.80 23.14 23.32 372,795 -0.57(-2.39%)
Dec 28, 2021 24.78 24.78 23.70 23.89 445,637 -0.88(-3.55%)
Dec 27, 2021 24.32 25.19 24.01 24.77 816,964 +0.87(+3.64%)
Dec 23, 2021 23.64 24.05 23.03 23.90 603,713 +0.36(+1.53%)
Dec 22, 2021 22.74 23.55 22.54 23.54 480,869 +0.82(+3.61%)
Dec 21, 2021 22.20 22.73 22.09 22.72 597,993 +0.83(+3.79%)
Dec 20, 2021 21.46 21.93 21.20 21.89 495,226 -0.15(-0.68%)
Dec 17, 2021 21.18 22.29 20.72 22.04 639,661 +0.49(+2.27%)
Dec 16, 2021 22.70 22.96 21.53 21.55 638,090 -0.77(-3.45%)
Dec 15, 2021 21.96 22.48 21.45 22.32 977,196 +0.44(+2.01%)
Dec 14, 2021 21.88 22.19 21.24 21.88 1,205,829 -0.14(-0.64%)
Dec 13, 2021 22.65 23.04 21.95 22.02 1,319,819 -0.52(-2.31%)
Dec 10, 2021 22.77 22.91 21.80 22.54 1,600,154 +0.08(+0.36%)
Dec 09, 2021 22.55 23.01 21.99 22.46 5,378,400 -2.00(-8.18%)
Dec 08, 2021 24.25 24.76 23.62 24.46 351,737 +0.14(+0.58%)
Dec 07, 2021 23.99 24.84 23.99 24.32 693,804 +1.34(+5.83%)
Dec 06, 2021 22.59 23.11 21.77 22.98 449,223 +0.11(+0.48%)
Dec 03, 2021 23.80 23.80 22.04 22.87 493,454 -0.72(-3.05%)
Dec 02, 2021 23.36 23.87 22.81 23.59 387,511 -0.02(-0.08%)
Dec 01, 2021 24.72 25.26 23.27 23.61 673,574 -0.54(-2.24%)
Nov 30, 2021 24.76 25.24 23.25 24.15 719,443 -1.02(-4.05%)
Nov 29, 2021 25.96 25.98 24.50 25.17 698,237 +0.67(+2.73%)
Nov 26, 2021 24.68 24.68 23.31 24.50 527,161 -0.69(-2.74%)
Nov 24, 2021 24.79 25.64 24.40 25.19 426,331 +0.03(+0.12%)
Nov 23, 2021 25.18 26.08 24.62 25.16 571,300 +0.02(+0.08%)
Nov 22, 2021 26.51 26.68 24.19 25.14 836,372 -0.54(-2.10%)
Nov 19, 2021 25.80 25.91 24.91 25.68 473,157 -0.24(-0.93%)
Nov 18, 2021 27.25 26.13 25.86 25.92 694,992 -1.06(-3.93%)
Nov 17, 2021 27.80 28.17 26.86 26.98 672,496 -0.70(-2.53%)
Nov 16, 2021 29.50 29.66 27.06 27.68 1,241,088 -2.29(-7.64%)
Nov 15, 2021 30.84 33.09 29.57 29.97 2,048,721 -0.03(-0.10%)
Nov 12, 2021 29.92 30.15 28.74 30.00 441,837 +0.23(+0.77%)
Nov 11, 2021 29.13 30.51 28.90 29.77 629,799 +0.94(+3.26%)
Nov 10, 2021 28.99 28.83 790,313 -0.49(-1.67%)
Nov 09, 2021 29.59 29.86 28.14 29.32 600,854 +0.06(+0.21%)
Nov 08, 2021 29.05 30.93 28.84 29.26 1,418,316 +0.62(+2.16%)
Nov 05, 2021 28.93 29.74 27.94 28.64 594,343 -0.11(-0.38%)
Nov 04, 2021 29.10 30.48 28.39 28.75 818,156 +0.11(+0.38%)
Nov 03, 2021 28.42 29.42 27.73 28.64 670,407 +0.04(+0.14%)
Nov 02, 2021 29.94 30.21 28.14 28.60 1,167,580 -1.17(-3.93%)
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.