PERI

Perion Network Ltd Historical Stock Prices

$2.07
*  
0.09
4.17%
Get PERI Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading PERI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PERI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-NOV-2015 TO 10-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.10  2.11  1.9802  2.07 45,982
02/10/2016 2.13 2.18 2.07 2.16 32,122
02/09/2016 2.11 2.15 2.05 2.08 64,574
02/08/2016 2.2 2.2 2.09 2.13 54,923
02/05/2016 2.3 2.3 2.19 2.2 55,474
02/04/2016 2.31 2.33 2.28 2.31 24,115
02/03/2016 2.28 2.37 2.25 2.34 32,331
02/02/2016 2.36 2.36 2.24 2.27 44,641
02/01/2016 2.42 2.42 2.3 2.38 52,305
01/29/2016 2.44 2.4699 2.4 2.45 38,002
01/28/2016 2.38 2.47 2.37 2.43 50,427
01/27/2016 2.38 2.39 2.3076 2.35 31,954
01/26/2016 2.37 2.41 2.32 2.36 32,864
01/25/2016 2.35 2.47 2.31 2.32 69,359
01/22/2016 2.37 2.49 2.35 2.38 254,802
01/21/2016 2.36 2.4 2.285 2.34 67,884
01/20/2016 2.35 2.38 2.22 2.36 95,698
01/19/2016 2.5 2.52 2.33 2.39 180,492
01/15/2016 2.45 2.52 2.42 2.47 76,107
01/14/2016 2.49 2.6 2.43 2.53 77,543
01/13/2016 2.59 2.64 2.51 2.55 314,149
01/12/2016 2.64 2.64 2.5 2.61 83,120
01/11/2016 2.77 2.77 2.585 2.63 84,822
01/08/2016 2.7 2.9 2.66 2.74 214,446
01/07/2016 2.8 2.81 2.7 2.74 160,037
01/06/2016 2.88 2.9 2.81 2.9 185,893
01/05/2016 2.99 3.01 2.81 2.94 337,657
01/04/2016 3.06 3.25 2.85 3 1,677,227
12/31/2015 3.81 3.84 3.53 3.63 286,237
12/30/2015 3.54 3.75 3.54 3.69 120,461
12/29/2015 3.74 3.75 3.675 3.72 40,842
12/28/2015 3.94 3.94 3.67 3.7 110,781
12/24/2015 3.79 3.8 3.682 3.77 40,997
12/23/2015 3.75 3.84 3.71 3.84 138,882
12/22/2015 3.49 3.77 3.44 3.73 151,369
12/21/2015 3.3 3.48 3.15 3.45 74,281
12/18/2015 3.36 3.42 3.33 3.34 48,631
12/17/2015 3.42 3.46 3.35 3.41 98,592
12/16/2015 3.53 3.65 3.39 3.47 257,657
12/15/2015 3.31 3.55 3.273 3.53 324,722
12/14/2015 2.98 3.16 2.91 3.15 271,078
12/11/2015 2.79 2.88 2.76 2.88 91,944
12/10/2015 2.72 2.83 2.715 2.81 136,074
12/09/2015 2.76 2.785 2.7 2.77 48,817
12/08/2015 2.71 2.81 2.67 2.74 45,233
12/07/2015 2.85 2.85 2.72 2.76 74,114
12/04/2015 2.87 2.87 2.72 2.8 75,586
12/03/2015 2.72 2.88 2.67 2.85 228,032
12/02/2015 2.49 2.72 2.48 2.66 225,144
12/01/2015 2.45 2.5 2.27 2.4 542,401
11/30/2015 2.29 2.3 2.19 2.21 94,888
11/27/2015 2.3 2.34 2.28 2.28 45,957
11/25/2015 2.32 2.355 2.29 2.32 54,269
11/24/2015 2.34 2.38 2.34 2.35 109,889
11/23/2015 2.35 2.39 2.32 2.35 63,484
11/20/2015 2.33 2.47 2.33 2.395 116,651
11/19/2015 2.33 2.36 2.3 2.35 29,566
11/18/2015 2.35 2.39 2.26 2.3 40,487
11/17/2015 2.3 2.37 2.3 2.32 85,167
11/16/2015 2.19 2.3 2.19 2.28 140,877
11/13/2015 2.15 2.24 2.15 2.24 45,079
11/12/2015 2.3 2.32 2.17 2.18 121,897
11/11/2015 2.31 2.35 2.25 2.3 53,754
11/10/2015 2.35 2.36 2.24 2.27 125,703
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?