PERI

Perion Network Ltd. Ordinary Shares Historical Stock Prices

$1.7
*  
unch
unch
Get PERI Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-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 1.69 1.75 1.68 1.70 30,811
04/27/2016 1.67 1.71 1.67 1.7 40,659
04/26/2016 1.71 1.76 1.66 1.68 57,661
04/25/2016 1.73 1.83 1.67 1.68 39,699
04/22/2016 1.72 1.86 1.7 1.75 34,300
04/21/2016 1.74 1.79 1.72 1.74 17,538
04/20/2016 1.75 1.77 1.72 1.72 54,583
04/19/2016 1.86 1.86 1.74 1.76 78,107
04/18/2016 1.83 1.85 1.8 1.85 62,814
04/15/2016 1.8 1.85 1.76 1.83 54,644
04/14/2016 1.76 1.81 1.73 1.74 158,710
04/13/2016 1.65 1.72 1.63 1.69 226,227
04/12/2016 1.66 1.69 1.6 1.6 123,727
04/11/2016 1.71 1.74 1.63 1.68 76,577
04/08/2016 1.73 1.873 1.68 1.71 102,954
04/07/2016 1.84 1.84 1.74 1.75 64,272
04/06/2016 1.88 1.88 1.84 1.87 36,711
04/05/2016 1.88 1.9 1.84 1.89 77,911
04/04/2016 1.99 1.995 1.89 1.91 170,098
04/01/2016 2 2.05 2 2.02 31,296
03/31/2016 2.04 2.05 2.01 2.01 78,203
03/30/2016 2.14 2.14 2.06 2.07 37,003
03/29/2016 2.09 2.16 2.01 2.11 74,891
03/28/2016 2.15 2.15 2.09 2.11 56,130
03/24/2016 2.17 2.19 2.0901 2.15 12,385
03/23/2016 2.14 2.19 2.13 2.19 46,087
03/22/2016 2.17 2.17 2.13 2.16 55,310
03/21/2016 2.13 2.2 2.13 2.1685 66,659
03/18/2016 2.17 2.18 2.114 2.14 160,189
03/17/2016 2.22 2.24 2.16 2.21 111,379
03/16/2016 2.32 2.32 2.22 2.23 68,594
03/15/2016 2.53 2.53 2.22 2.36 281,990
03/14/2016 2.5 2.5599 2.4 2.55 157,869
03/11/2016 2.35 2.41 2.33 2.395 68,966
03/10/2016 2.44 2.46 2.27 2.3099 60,645
03/09/2016 2.44 2.48 2.34 2.4 178,377
03/08/2016 2.24 2.3401 2.24 2.32 101,889
03/07/2016 2.24 2.25 2.21 2.25 71,224
03/04/2016 2.26 2.31 2.2 2.23 112,964
03/03/2016 2.29 2.31 2.25 2.25 59,931
03/02/2016 2.29 2.34 2.24 2.31 37,229
03/01/2016 2.31 2.35 2.3 2.3 19,712
02/29/2016 2.28 2.35 2.24 2.33 50,128
02/26/2016 2.22 2.27 2.22 2.26 22,940
02/25/2016 2.22 2.26 2.21 2.24 12,287
02/24/2016 2.24 2.24 2.17 2.22 36,126
02/23/2016 2.32 2.32 2.2348 2.26 77,278
02/22/2016 2.31 2.32 2.19 2.29 44,613
02/19/2016 2.28 2.34 2.2068 2.27 29,751
02/18/2016 2.3 2.325 2.22 2.28 59,246
02/17/2016 2.29 2.29 2.221 2.25 37,469
02/16/2016 2.08 2.21 2.08 2.16 78,475
02/12/2016 2.11 2.11 2.01 2.05 39,236
02/11/2016 2.1 2.11 1.9802 2.08 46,082
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
*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?