Skip to main content

Perion Network Ltd (NQ: PERI )

9.090 +0.220 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 8.990 9.130 8.970 9.090 190,479 +0.22(+2.48%)
Dec 05, 2024 9.210 9.270 8.850 8.870 271,932 -0.36(-3.90%)
Dec 04, 2024 9.370 9.370 9.175 9.230 316,979 -0.13(-1.39%)
Dec 03, 2024 9.220 9.520 9.150 9.360 512,943 +0.27(+2.97%)
Dec 02, 2024 8.680 9.190 8.680 9.090 427,673 +0.47(+5.45%)
Nov 29, 2024 8.490 8.640 8.410 8.620 215,463 +0.18(+2.13%)
Nov 27, 2024 8.550 8.615 8.435 8.440 182,540 -0.01(-0.12%)
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 7.840 227,876 -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%)
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.