Skip to main content

Perion Network Ltd (NQ: PERI )

8.950 -0.010 (-0.11%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 12.60 12.65 12.28 12.40 474,757 -0.10(-0.80%)
May 31, 2024 12.35 12.55 12.31 12.50 293,142 +0.16(+1.30%)
May 30, 2024 12.31 12.57 12.25 12.34 475,094 +0.10(+0.82%)
May 29, 2024 11.97 12.27 11.84 12.24 396,241 +0.20(+1.66%)
May 28, 2024 11.79 12.17 11.79 12.04 426,100 +0.28(+2.38%)
May 24, 2024 11.40 11.84 11.35 11.76 364,993 +0.49(+4.35%)
May 23, 2024 11.55 11.58 11.25 11.27 497,064 -0.27(-2.34%)
May 22, 2024 11.72 11.78 11.51 11.54 390,837 -0.27(-2.29%)
May 21, 2024 11.94 11.97 11.72 11.81 438,966 -0.25(-2.07%)
May 20, 2024 11.99 12.12 11.88 12.06 391,776 +0.04(+0.33%)
May 17, 2024 12.02 12.23 11.95 12.02 318,334 -0.03(-0.25%)
May 16, 2024 12.16 12.26 12.03 12.05 540,883 -0.20(-1.63%)
May 15, 2024 12.48 12.52 12.18 12.25 451,818 -0.14(-1.13%)
May 14, 2024 12.23 12.57 12.18 12.39 411,690 +0.11(+0.90%)
May 13, 2024 11.90 12.70 11.88 12.28 842,361 +0.47(+3.98%)
May 10, 2024 12.20 12.32 11.71 11.81 774,951 -0.41(-3.36%)
May 09, 2024 12.65 12.65 12.07 12.22 829,269 -0.43(-3.40%)
May 08, 2024 13.35 13.49 12.37 12.65 1,332,615 -0.06(-0.47%)
May 07, 2024 12.77 12.96 12.61 12.71 643,169 -0.15(-1.17%)
May 06, 2024 12.88 12.95 12.62 12.86 531,676 +0.00(+0.00%)
May 03, 2024 12.99 13.05 12.59 12.86 638,323 +0.02(+0.16%)
May 02, 2024 12.89 13.09 12.68 12.84 950,425 +0.12(+0.94%)
May 01, 2024 12.60 12.81 12.33 12.72 661,949 +0.13(+1.03%)
Apr 30, 2024 12.51 12.62 12.33 12.59 635,709 +0.12(+0.96%)
Apr 29, 2024 11.94 12.49 11.90 12.47 733,573 +0.56(+4.70%)
Apr 26, 2024 11.85 11.94 11.69 11.91 488,391 +0.09(+0.76%)
Apr 25, 2024 11.61 11.82 11.49 11.82 537,228 -0.03(-0.25%)
Apr 24, 2024 11.45 11.88 11.45 11.85 720,151 +0.50(+4.41%)
Apr 23, 2024 10.86 11.45 10.85 11.35 795,950 +0.48(+4.42%)
Apr 22, 2024 11.09 11.30 10.77 10.87 1,125,925 -0.11(-1.00%)
Apr 19, 2024 11.19 11.22 10.91 10.98 1,479,384 -0.31(-2.75%)
Apr 18, 2024 11.63 11.74 11.25 11.29 1,137,606 -0.34(-2.92%)
Apr 17, 2024 12.00 12.00 11.51 11.63 1,022,204 -0.26(-2.19%)
Apr 16, 2024 11.75 12.00 11.44 11.89 1,499,515 +0.15(+1.28%)
Apr 15, 2024 12.55 12.60 11.72 11.74 2,559,840 -0.84(-6.68%)
Apr 12, 2024 12.63 12.90 12.46 12.58 1,139,383 -0.15(-1.18%)
Apr 11, 2024 12.98 13.29 12.56 12.73 1,682,709 -0.37(-2.82%)
Apr 10, 2024 12.99 13.49 12.51 13.10 1,991,606 -0.08(-0.61%)
Apr 09, 2024 12.35 13.38 12.15 13.18 5,737,299 +0.68(+5.44%)
Apr 08, 2024 13.09 13.98 12.10 12.50 13,183,278 -8.61(-40.79%)
Apr 05, 2024 21.31 21.44 21.02 21.11 265,315 -0.26(-1.22%)
Apr 04, 2024 21.60 22.03 21.35 21.37 439,941 -0.15(-0.70%)
Apr 03, 2024 21.40 21.63 21.30 21.52 315,141 -0.03(-0.14%)
Apr 02, 2024 21.70 21.82 21.44 21.55 274,630 -0.33(-1.51%)
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.