Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Perion Network Ltd
(NQ:
PERI
)
12.32
-0.06 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
5.520
5.580
5.350
5.510
213,400
+0.02(+0.36%)
May 28, 2020
5.820
5.870
5.460
5.490
212,667
-0.24(-4.19%)
May 27, 2020
6.080
6.090
5.500
5.730
237,545
-0.41(-6.68%)
May 26, 2020
6.110
6.500
6.030
6.140
727,673
+0.88(+16.73%)
May 22, 2020
5.350
5.350
5.100
5.260
180,600
-0.10(-1.87%)
May 21, 2020
4.980
5.450
4.980
5.360
290,057
+0.37(+7.41%)
May 20, 2020
4.960
5.090
4.960
4.990
208,410
+0.08(+1.63%)
May 19, 2020
4.830
5.010
4.770
4.910
226,956
+0.13(+2.72%)
May 18, 2020
4.570
4.800
4.520
4.780
171,162
+0.34(+7.66%)
May 15, 2020
4.370
4.480
4.210
4.440
229,900
+0.04(+0.91%)
May 14, 2020
4.390
4.600
4.280
4.400
333,753
-0.11(-2.44%)
May 13, 2020
4.750
4.750
4.260
4.510
303,382
-0.26(-5.45%)
May 12, 2020
4.810
4.900
4.720
4.770
201,714
-0.06(-1.24%)
May 11, 2020
4.910
4.910
4.760
4.830
182,998
-0.09(-1.83%)
May 08, 2020
4.820
4.960
4.660
4.920
415,000
+0.15(+3.14%)
May 07, 2020
4.740
4.990
4.730
4.770
371,169
+0.23(+5.07%)
May 06, 2020
5.320
5.320
4.430
4.540
1,141,371
-0.15(-3.20%)
May 05, 2020
4.800
4.900
4.660
4.690
149,481
-0.04(-0.85%)
May 04, 2020
4.570
4.730
4.530
4.730
274,393
+0.27(+6.05%)
May 01, 2020
4.900
4.960
4.360
4.460
528,300
-0.53(-10.62%)
Apr 30, 2020
5.100
5.100
4.780
4.990
307,198
+0.04(+0.81%)
Apr 29, 2020
4.770
5.070
4.700
4.950
594,072
+0.29(+6.22%)
Apr 28, 2020
4.790
4.796
4.520
4.660
348,185
-0.03(-0.64%)
Apr 27, 2020
4.770
4.840
4.670
4.690
247,903
-0.03(-0.64%)
Apr 24, 2020
4.870
4.900
4.610
4.720
267,000
-0.08(-1.67%)
Apr 23, 2020
4.800
4.990
4.800
4.800
257,408
-0.01(-0.21%)
Apr 22, 2020
4.810
4.865
4.730
4.810
171,782
+0.05(+1.05%)
Apr 21, 2020
4.880
4.900
4.670
4.760
224,924
-0.09(-1.86%)
Apr 20, 2020
4.670
4.870
4.670
4.850
326,501
+0.09(+1.89%)
Apr 17, 2020
4.800
4.889
4.700
4.760
261,400
-0.03(-0.63%)
Apr 16, 2020
4.940
4.980
4.700
4.790
184,659
-0.14(-2.84%)
Apr 15, 2020
4.960
4.970
4.770
4.930
93,223
-0.17(-3.33%)
Apr 14, 2020
5.260
5.360
5.020
5.100
163,559
-0.04(-0.78%)
Apr 13, 2020
5.120
5.150
4.860
5.140
287,538
+0.06(+1.18%)
Apr 09, 2020
4.950
5.200
4.830
5.080
200,200
+0.13(+2.63%)
Apr 08, 2020
4.900
5.000
4.738
4.950
139,171
+0.10(+2.06%)
Apr 07, 2020
4.950
5.040
4.630
4.850
248,083
+0.25(+5.43%)
Apr 06, 2020
4.420
4.610
4.350
4.600
196,392
+0.40(+9.52%)
Apr 03, 2020
4.480
4.530
4.130
4.200
162,100
-0.28(-6.25%)
Apr 02, 2020
4.310
4.650
4.249
4.480
300,610
+0.21(+4.92%)
Apr 01, 2020
4.670
4.715
4.180
4.270
323,838
-0.62(-12.68%)
Mar 31, 2020
4.650
4.910
4.650
4.890
222,646
+0.23(+4.94%)
Mar 30, 2020
5.000
5.030
4.600
4.660
301,575
-0.30(-6.05%)
Mar 27, 2020
4.770
5.000
4.600
4.960
216,200
+0.04(+0.81%)
Mar 26, 2020
4.870
5.090
4.770
4.920
199,732
+0.16(+3.36%)
Mar 25, 2020
4.830
4.910
4.534
4.760
266,680
+0.30(+6.73%)
Mar 24, 2020
4.490
4.580
4.310
4.460
252,667
+0.37(+9.05%)
Mar 23, 2020
4.150
4.190
3.900
4.090
320,206
+0.01(+0.25%)
Mar 20, 2020
4.010
4.340
3.960
4.080
401,500
+0.13(+3.29%)
Mar 19, 2020
3.730
4.040
3.650
3.950
332,969
+0.28(+7.63%)
Mar 18, 2020
3.820
3.970
3.430
3.670
439,061
-0.44(-10.71%)
Mar 17, 2020
4.090
4.240
3.800
4.110
475,404
+0.05(+1.23%)
Mar 16, 2020
4.510
4.540
3.780
4.060
506,393
-1.11(-21.47%)
Mar 13, 2020
5.500
5.550
4.900
5.170
455,200
-0.05(-0.96%)
Mar 12, 2020
5.530
5.580
4.920
5.220
589,121
-0.98(-15.81%)
Mar 11, 2020
6.360
6.390
5.920
6.200
369,210
-0.36(-5.49%)
Mar 10, 2020
6.390
6.590
6.181
6.560
308,638
+0.28(+4.46%)
Mar 09, 2020
6.410
6.447
6.150
6.280
469,398
-0.72(-10.29%)
Mar 06, 2020
6.770
7.110
6.720
7.000
367,400
+0.00(+0.00%)
Mar 05, 2020
6.910
7.100
6.820
7.000
315,823
-0.21(-2.91%)
Mar 04, 2020
7.210
7.300
7.010
7.210
294,329
+0.05(+0.70%)
Mar 03, 2020
7.350
7.370
7.020
7.160
363,772
-0.12(-1.65%)
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
.