Skip to main content

Perion Network Ltd (NQ: PERI )

11.88 -0.70 (-5.56%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 22.61 22.65 21.80 21.88 411,327 -0.60(-2.67%)
Mar 28, 2024 22.44 22.48 22.47 22.48 279,776 +0.12(+0.54%)
Mar 27, 2024 22.60 22.61 22.06 22.36 269,128 -0.09(-0.40%)
Mar 26, 2024 22.33 22.76 22.33 22.45 294,463 +0.20(+0.90%)
Mar 25, 2024 22.71 23.03 22.18 22.25 405,665 -0.43(-1.90%)
Mar 22, 2024 22.52 22.75 22.25 22.68 429,025 +0.18(+0.80%)
Mar 21, 2024 22.42 22.56 22.20 22.50 436,903 +0.15(+0.67%)
Mar 20, 2024 21.88 22.45 21.71 22.35 336,705 +0.53(+2.43%)
Mar 19, 2024 21.55 21.90 21.36 21.82 311,970 +0.24(+1.11%)
Mar 18, 2024 22.40 22.40 21.46 21.58 910,963 -0.70(-3.14%)
Mar 15, 2024 22.22 22.48 22.09 22.28 264,537 +0.06(+0.27%)
Mar 14, 2024 23.00 23.03 22.02 22.22 391,049 -0.73(-3.18%)
Mar 13, 2024 22.64 23.08 22.48 22.95 522,436 +0.14(+0.61%)
Mar 12, 2024 22.61 22.86 22.32 22.81 321,221 +0.24(+1.06%)
Mar 11, 2024 21.89 22.77 21.82 22.57 594,404 +0.68(+3.11%)
Mar 08, 2024 22.53 22.67 21.87 21.89 671,936 -0.63(-2.80%)
Mar 07, 2024 22.56 23.00 22.50 22.52 396,000 +0.21(+0.94%)
Mar 06, 2024 22.79 23.00 22.20 22.31 429,879 -0.21(-0.93%)
Mar 05, 2024 22.50 22.57 22.16 22.52 559,498 -0.17(-0.75%)
Mar 04, 2024 23.37 23.49 22.55 22.69 463,360 -0.67(-2.87%)
Mar 01, 2024 23.00 23.74 22.91 23.36 506,832 +0.41(+1.79%)
Feb 29, 2024 22.93 23.03 22.65 22.95 302,161 +0.14(+0.61%)
Feb 28, 2024 23.20 23.20 22.67 22.81 333,809 -0.43(-1.85%)
Feb 27, 2024 22.90 23.55 22.63 23.24 443,111 +0.54(+2.38%)
Feb 26, 2024 22.90 23.10 22.62 22.70 323,218 -0.20(-0.87%)
Feb 23, 2024 22.80 23.09 22.38 22.90 460,918 +0.15(+0.66%)
Feb 22, 2024 23.27 23.33 22.55 22.75 539,365 -0.31(-1.34%)
Feb 21, 2024 23.34 23.41 22.79 23.06 527,171 -0.25(-1.07%)
Feb 20, 2024 24.49 24.50 23.28 23.31 1,066,271 +0.11(+0.47%)
Feb 16, 2024 23.41 23.46 22.96 23.20 427,386 -0.22(-0.94%)
Feb 15, 2024 23.08 23.82 23.07 23.42 873,134 +0.61(+2.67%)
Feb 14, 2024 22.58 23.08 22.46 22.81 813,734 +0.43(+1.92%)
Feb 13, 2024 23.34 23.34 22.27 22.38 1,624,206 -1.45(-6.08%)
Feb 12, 2024 23.88 24.63 23.80 23.83 948,356 -0.06(-0.25%)
Feb 09, 2024 23.90 24.27 23.33 23.89 918,230 +0.28(+1.19%)
Feb 08, 2024 23.33 23.94 22.65 23.61 1,848,388 +0.07(+0.30%)
Feb 07, 2024 25.86 26.70 23.35 23.54 4,275,474 -5.93(-20.12%)
Feb 06, 2024 29.62 29.84 28.60 29.47 686,462 -0.20(-0.67%)
Feb 05, 2024 29.26 29.98 28.70 29.67 387,968 +0.55(+1.89%)
Feb 02, 2024 29.35 29.36 28.70 29.12 327,506 -0.24(-0.82%)
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.