PERI

Perion Network Ltd Historical Stock Prices

$3.31
*  
0.03
0.9%
Get PERI Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading PERI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 30-DEC-2014 TO 30-MAR-2015

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  3.33  3.35  3.27  3.31 65,772
03/30/2015 3.33 3.35 3.27 3.31 65,772
03/27/2015 3.31 3.54 3.31 3.34 26,707
03/26/2015 3.31 3.46 3.29 3.35 73,338
03/25/2015 3.43 3.5 3.3 3.3 148,443
03/24/2015 3.2 3.5 3.15 3.43 309,646
03/23/2015 3.3 3.31 3.13 3.19 250,635
03/20/2015 3.25 3.32 3.25 3.3 118,281
03/19/2015 3.25 3.29 3.21 3.24 105,653
03/18/2015 3.25 3.28 3.22 3.24 153,601
03/17/2015 3.22 3.31 3.2 3.27 151,103
03/16/2015 3.26 3.28 3.23 3.26 175,814
03/13/2015 3.25 3.31 3.22 3.27 174,027
03/12/2015 3.2 3.25 3.16 3.215 121,979
03/11/2015 3.26 3.29 3.18 3.21 197,375
03/10/2015 3.4 3.4 3.205 3.24 72,616
03/09/2015 3.52 3.53 3.35 3.39 146,269
03/06/2015 3.66 3.66 3.52 3.55 52,449
03/05/2015 3.55 3.77 3.55 3.66 147,360
03/04/2015 3.5 3.62 3.48 3.58 127,516
03/03/2015 3.54 3.56 3.49 3.51 53,030
03/02/2015 3.51 3.58 3.48 3.53 146,147
02/27/2015 3.41 3.48 3.37 3.45 58,095
02/26/2015 3.62 3.66 3.4 3.4 94,856
02/25/2015 3.59 3.9 3.421 3.65 407,221
02/24/2015 3.54 3.89 3.52 3.82 243,457
02/23/2015 3.29 3.5 3.27 3.475 146,210
02/20/2015 3.28 3.3 3.25 3.27 35,066
02/19/2015 3.31 3.31 3.26 3.29 71,270
02/18/2015 3.29 3.31 3.23 3.25 49,986
02/17/2015 3.25 3.3 3.24 3.27 63,382
02/13/2015 3.25 3.28 3.23 3.24 23,669
02/12/2015 3.25 3.29 3.24 3.24 60,308
02/11/2015 3.3 3.3 3.16 3.245 66,424
02/10/2015 3.45 3.45 3.3 3.335 41,060
02/09/2015 3.36 3.47 3.33 3.42 57,146
02/06/2015 3.35 3.36 3.27 3.31 58,880
02/05/2015 3.41 3.43 3.28 3.33 51,229
02/04/2015 3.45 3.47 3.42 3.43 36,760
02/03/2015 3.32 3.47 3.32 3.46 57,706
02/02/2015 3.21 3.42 3.21 3.34 44,271
01/30/2015 3.14 3.29 3.13 3.28 45,558
01/29/2015 3.25 3.26 3.11 3.16 56,781
01/28/2015 3.31 3.36 3.2 3.23 190,140
01/27/2015 3.25 3.36 3.25 3.31 38,591
01/26/2015 3.3 3.36 3.27 3.3 43,214
01/23/2015 3.21 3.33 3.2 3.28 69,688
01/22/2015 3.25 3.32 3.2 3.22 58,237
01/21/2015 3.35 3.36 3.25 3.26 115,965
01/20/2015 3.4 3.47 3.35 3.35 120,017
01/16/2015 3.35 3.55 3.27 3.48 130,334
01/15/2015 3.18 3.37 3.17 3.34 94,213
01/14/2015 3.35 3.43 3.24 3.24 363,269
01/13/2015 3.67 3.67 3.37 3.44 228,976
01/12/2015 3.85 3.87 3.58 3.69 141,195
01/09/2015 3.88 3.93 3.85 3.89 34,973
01/08/2015 3.87 4 3.85 3.88 63,505
01/07/2015 4.08 4.1 3.83 3.86 201,929
01/06/2015 4.13 4.2 4.01 4.06 163,371
01/05/2015 4.47 4.47 4.14 4.2 201,343
01/02/2015 4.44 4.52 4.35 4.52 138,777
12/31/2014 4.38 4.5 4.2601 4.4 281,481
12/30/2014 4.5 4.56 4.46 4.51 160,368
*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?