Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perion Network Ltd (NQ: PERI )

8.490 +0.040 (+0.47%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 8.540 8.555 8.400 8.450 212,086 -0.10(-1.17%)
Nov 25, 2024 8.660 8.820 8.535 8.550 342,060 +0.03(+0.35%)
Nov 22, 2024 8.440 8.619 8.430 8.520 181,225 +0.09(+1.07%)
Nov 21, 2024 8.410 8.495 8.308 8.430 252,718 +0.01(+0.12%)
Nov 20, 2024 8.370 8.480 8.330 8.420 200,526 +0.01(+0.12%)
Nov 19, 2024 8.410 8.520 8.330 8.410 242,955 -0.11(-1.29%)
Nov 18, 2024 8.390 8.590 8.370 8.520 269,903 +0.14(+1.67%)
Nov 15, 2024 8.790 8.790 8.355 8.380 259,477 -0.36(-4.12%)
Nov 14, 2024 8.770 8.880 8.660 8.740 310,833 -0.13(-1.47%)
Nov 13, 2024 9.160 9.285 8.840 8.870 407,071 -0.20(-2.21%)
Nov 12, 2024 8.910 9.136 8.840 9.070 527,383 +0.17(+1.91%)
Nov 11, 2024 8.860 8.949 8.757 8.900 455,914 +0.01(+0.11%)
Nov 08, 2024 9.000 9.130 8.710 8.890 361,136 -0.14(-1.55%)
Nov 07, 2024 8.800 9.285 8.770 9.030 677,271 -0.02(-0.22%)
Nov 06, 2024 8.640 9.749 8.631 9.050 1,153,887 +0.60(+7.10%)
Nov 05, 2024 8.300 8.525 8.260 8.450 345,400 +0.16(+1.93%)
Nov 04, 2024 8.220 8.370 8.130 8.290 228,574 +0.08(+0.97%)
Nov 01, 2024 8.250 8.340 8.210 8.210 348,320 +0.06(+0.74%)
Oct 31, 2024 8.260 8.296 8.105 8.150 222,119 -0.18(-2.16%)
Oct 30, 2024 8.240 8.440 8.240 8.330 352,686 +0.05(+0.60%)
Oct 29, 2024 8.260 8.350 8.240 8.280 302,192 -0.01(-0.12%)
Oct 28, 2024 8.040 8.315 7.999 8.290 369,520 +0.27(+3.37%)
Oct 25, 2024 7.920 8.050 7.870 8.020 264,664 +0.13(+1.65%)
Oct 24, 2024 8.010 8.155 7.875 7.890 148,378 -0.10(-1.25%)
Oct 23, 2024 8.120 8.160 7.855 7.990 417,783 -0.14(-1.72%)
Oct 22, 2024 8.110 8.130 7.990 8.130 134,825 -0.01(-0.12%)
Oct 21, 2024 8.030 8.175 7.960 8.140 219,138 +0.12(+1.50%)
Oct 18, 2024 8.120 8.160 7.980 8.020 213,743 -0.12(-1.47%)
Oct 17, 2024 8.020 8.140 7.860 8.140 350,651 +0.19(+2.39%)
Oct 16, 2024 7.860 8.090 7.840 7.950 284,779 +0.10(+1.27%)
Oct 15, 2024 7.780 7.871 7.750 7.850 204,508 +0.02(+0.26%)
Oct 14, 2024 7.860 7.890 7.730 7.830 233,106 -0.08(-1.01%)
Oct 11, 2024 7.740 7.950 7.740 7.910 287,795 +0.14(+1.80%)
Oct 10, 2024 7.700 7.795 7.650 7.770 278,832 -0.01(-0.13%)
Oct 09, 2024 7.830 7.890 7.740 7.780 199,706 -0.06(-0.77%)
Oct 08, 2024 7.740 7.865 7.680 7.840 329,770 +0.09(+1.16%)
Oct 07, 2024 7.830 7.900 7.730 7.750 226,200 -0.09(-1.15%)
Oct 04, 2024 7.990 8.040 7.820 7.840 227,882 -0.08(-1.01%)
Oct 03, 2024 7.700 7.950 7.700 7.920 183,010 +0.15(+1.93%)
Oct 02, 2024 7.790 7.845 7.710 7.770 187,925 -0.05(-0.64%)
Oct 01, 2024 7.890 7.910 7.720 7.820 309,836 -0.06(-0.76%)
Sep 30, 2024 7.950 8.050 7.850 7.880 246,547 -0.09(-1.13%)
Sep 27, 2024 8.140 8.200 7.959 7.970 155,874 -0.12(-1.48%)
Sep 26, 2024 7.930 8.130 7.930 8.090 228,573 +0.24(+3.06%)
Sep 25, 2024 8.040 8.045 7.820 7.850 493,296 -0.23(-2.85%)
Sep 24, 2024 8.020 8.150 7.990 8.080 310,115 +0.12(+1.51%)
Sep 23, 2024 7.990 8.105 7.950 7.960 270,906 -0.04(-0.50%)
Sep 20, 2024 8.340 8.360 8.000 8.000 280,825 -0.37(-4.42%)
Sep 19, 2024 8.230 8.385 8.155 8.370 401,592 +0.26(+3.21%)
Sep 18, 2024 8.150 8.290 8.000 8.110 274,157 -0.03(-0.37%)
Sep 17, 2024 7.960 8.250 7.950 8.140 538,932 +0.09(+1.12%)
Sep 16, 2024 7.980 8.160 7.830 8.050 577,228 -0.02(-0.25%)
Sep 13, 2024 8.150 8.240 8.050 8.070 861,555 -0.02(-0.25%)
Sep 12, 2024 8.400 8.400 8.060 8.090 366,385 -0.26(-3.11%)
Sep 11, 2024 8.200 8.350 8.060 8.350 203,503 +0.15(+1.83%)
Sep 10, 2024 8.150 8.220 8.050 8.200 197,129 +0.05(+0.61%)
Sep 09, 2024 8.210 8.240 8.110 8.150 203,755 -0.04(-0.49%)
Sep 06, 2024 8.370 8.370 8.080 8.190 395,600 -0.14(-1.68%)
Sep 05, 2024 8.380 8.520 8.330 8.330 210,474 -0.05(-0.60%)
Sep 04, 2024 8.280 8.585 8.280 8.380 263,803 +0.09(+1.09%)
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.