Skip to main content

Perion Network Ltd (NQ: PERI )

8.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 8.760 8.800 8.490 8.530 508,755 -0.29(-3.29%)
Jul 23, 2024 8.770 8.875 8.650 8.820 416,973 +0.17(+1.97%)
Jul 22, 2024 8.460 8.670 8.410 8.650 405,829 +0.34(+4.09%)
Jul 19, 2024 8.280 8.405 8.250 8.310 348,706 -0.02(-0.24%)
Jul 18, 2024 8.640 8.780 8.310 8.330 399,755 -0.24(-2.80%)
Jul 17, 2024 8.770 8.770 8.420 8.570 578,952 -0.28(-3.16%)
Jul 16, 2024 8.600 8.910 8.540 8.850 743,208 +0.34(+4.00%)
Jul 15, 2024 8.450 8.684 8.410 8.510 708,066 +0.13(+1.55%)
Jul 12, 2024 8.350 8.430 8.300 8.380 428,409 +0.09(+1.09%)
Jul 11, 2024 8.264 8.395 8.195 8.290 606,856 +0.00(+0.00%)
Jul 10, 2024 8.450 8.580 8.230 8.290 513,449 -0.17(-2.01%)
Jul 09, 2024 8.560 8.575 8.410 8.460 444,947 -0.08(-0.94%)
Jul 08, 2024 8.570 8.596 8.395 8.540 409,123 +0.01(+0.12%)
Jul 05, 2024 8.310 8.545 8.300 8.530 355,384 +0.15(+1.79%)
Jul 03, 2024 8.610 8.640 8.345 8.380 424,937 -0.25(-2.90%)
Jul 02, 2024 8.430 8.690 8.390 8.630 613,662 +0.20(+2.37%)
Jul 01, 2024 8.330 8.568 8.330 8.430 542,920 +0.08(+0.96%)
Jun 28, 2024 8.450 8.510 8.340 8.350 410,450 -0.08(-0.95%)
Jun 27, 2024 8.390 8.580 8.310 8.430 533,152 +0.06(+0.72%)
Jun 26, 2024 8.270 8.460 8.245 8.370 789,022 +0.12(+1.45%)
Jun 25, 2024 8.300 8.370 8.140 8.250 1,052,127 -0.11(-1.32%)
Jun 24, 2024 8.750 8.750 8.340 8.360 1,157,075 -0.46(-5.22%)
Jun 21, 2024 9.050 9.180 8.773 8.820 634,214 -0.14(-1.56%)
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 1,332,612 -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%)
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.