Skip to main content

Perion Network Ltd (NQ: PERI )

12.15 +0.11 (+0.91%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,332,612 -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%)
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%)
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.