Perion Network Ltd (PERI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.67264573991 | 8.92 | 9.0656 | 8.73 | 406064 | 8.91395393 | CS |
| 4 | 0.71 | 8.58524788392 | 8.27 | 9.215 | 8.21 | 337668 | 8.75483143 | CS |
| 12 | 0.72 | 8.71670702179 | 8.26 | 9.749 | 8.07 | 332071 | 8.72763301 | CS |
| 26 | 0.215 | 2.45293782088 | 8.765 | 9.749 | 7.47 | 349087 | 8.46738317 | CS |
| 52 | -21.07 | -70.1164725458 | 30.05 | 31.375 | 7.47 | 623944 | 12.73853895 | CS |
| 156 | -8.96 | -49.9442586399 | 17.94 | 42.75 | 7.47 | 558046 | 22.80659199 | CS |
| 260 | -0.29 | -3.12837108954 | 9.27 | 42.75 | 3.43 | 588794 | 20.29674977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 8.96 | 0.05 | 0.56 | 8.94 | 8.999 | 8.89 | 375129 |
| 1737502500 | 8.91 | 0.04 | 0.45 | 8.9149999 | 9.0009 | 8.86 | 706233 |
| 1737156900 | 8.8699999 | -0.03 | -0.34 | 8.99 | 9 | 8.8001 | 232777 |
| 1737070500 | 8.9 | -0.03 | -0.34 | 8.92 | 8.9401 | 8.73 | 302318 |
| 1736984100 | 8.93 | 0.24 | 2.76 | 8.94 | 9.0701 | 8.8699999 | 369344 |
| 1736897700 | 8.69 | 0.07 | 0.81 | 8.67 | 8.72 | 8.55 | 254479 |
| 1736811300 | 8.6199999 | 0.02 | 0.23 | 8.5 | 8.66 | 8.47 | 290293 |
| 1736552100 | 8.6 | -0.1 | -1.15 | 8.58 | 8.67 | 8.42 | 258080 |
| 1736379300 | 8.7 | -0.14 | -1.58 | 8.76 | 8.76 | 8.57 | 248166 |
| 1736292900 | 8.84 | -0.07 | -0.79 | 8.94 | 8.99 | 8.67 | 376653 |
| 1736206500 | 8.91 | -0.11 | -1.22 | 9.16 | 9.215 | 8.84 | 352049 |
| 1735947300 | 9.02 | 0.33 | 3.80 | 8.77 | 9.03 | 8.535 | 382951 |
| 1735860900 | 8.69 | 0.22 | 2.60 | 8.59 | 8.845 | 8.55 | 293109 |
| 1735688100 | 8.47 | -0.01 | -0.12 | 8.51 | 8.63 | 8.41 | 257234 |
| 1735601700 | 8.48 | 0.03 | 0.36 | 8.4 | 8.59 | 8.36 | 298805 |
| 1735342500 | 8.45 | 0.08 | 0.96 | 8.34 | 8.46 | 8.21 | 415578 |
| 1735256100 | 8.3699999 | 0.01 | 0.12 | 8.27 | 8.4 | 8.23 | 263655 |
| 1735077840 | 8.36 | 0.02 | 0.24 | 8.38 | 8.39 | 8.225 | 100653 |
| 1734996900 | 8.34 | 0.13 | 1.58 | 8.21 | 8.425 | 8.19 | 317409 |
| 1734737700 | 8.21 | 0.03 | 0.37 | 8.15 | 8.34 | 8.135 | 249559 |
| 1734651300 | 8.18 | -0.04 | -0.49 | 8.2899999 | 8.31 | 8.07 | 214752 |
| 1734564900 | 8.22 | -0.36 | -4.20 | 8.59 | 8.71 | 8.13 | 762650 |
| 1734478500 | 8.58 | 0 | 0.00 | 8.57 | 8.7159 | 8.3631 | 283727 |
| 1734392100 | 8.58 | 0.03 | 0.35 | 8.58 | 8.6763999 | 8.52 | 207019 |
| 1734132900 | 8.55 | -0.14 | -1.61 | 8.71 | 8.71 | 8.48 | 321073 |
| 1734046500 | 8.69 | -0.36 | -3.98 | 8.9949999 | 9.02 | 8.67 | 231083 |
| 1733960100 | 9.05 | 0.14 | 1.57 | 8.96 | 9.09 | 8.95 | 263458 |
| 1733873700 | 8.91 | -0.1 | -1.11 | 9.075 | 9.075 | 8.8301 | 267937 |
| 1733787300 | 9.01 | -0.08 | -0.88 | 9.14 | 9.3 | 8.95 | 338940 |
| 1733528100 | 9.09 | 0.22 | 2.48 | 8.99 | 9.13 | 8.97 | 188969 |
| 1733441700 | 8.8699999 | -0.36 | -3.90 | 9.21 | 9.27 | 8.85 | 271593 |
| 1733355300 | 9.23 | -0.13 | -1.39 | 9.3699999 | 9.3699999 | 9.175 | 311919 |
| 1733268900 | 9.36 | 0.27 | 2.97 | 9.2447 | 9.52 | 9.15 | 495950 |
| 1733182500 | 9.09 | 0.47 | 5.45 | 8.68 | 9.19 | 8.68 | 422021 |
| 1732917840 | 8.6199999 | 0.18 | 2.13 | 8.5 | 8.64 | 8.41 | 208221 |
| 1732750500 | 8.44 | -0.01 | -0.12 | 8.55 | 8.615 | 8.435 | 179527 |
| 1732664100 | 8.45 | -0.1 | -1.17 | 8.555 | 8.555 | 8.4 | 206057 |
| 1732577700 | 8.55 | 0.03 | 0.35 | 8.66 | 8.82 | 8.535 | 333918 |
| 1732318500 | 8.52 | 0.09 | 1.07 | 8.44 | 8.6191 | 8.44 | 179390 |
| 1732232100 | 8.43 | 0.01 | 0.12 | 8.41 | 8.4949999 | 8.308 | 251491 |
| 1732145700 | 8.42 | 0.01 | 0.12 | 8.33 | 8.48 | 8.33 | 192817 |
| 1732059300 | 8.41 | -0.11 | -1.29 | 8.41 | 8.52 | 8.33 | 241961 |
| 1731972900 | 8.52 | 0.14 | 1.67 | 8.38 | 8.59 | 8.3699999 | 263017 |
| 1731713700 | 8.38 | -0.36 | -4.12 | 8.7899999 | 8.7899999 | 8.355 | 258467 |
| 1731627300 | 8.74 | -0.13 | -1.47 | 8.75 | 8.88 | 8.66 | 306361 |
| 1731540900 | 8.8699999 | -0.2 | -2.21 | 9.16 | 9.285 | 8.84 | 405374 |
| 1731454500 | 9.07 | 0.17 | 1.91 | 8.91 | 9.1359999 | 8.84 | 524889 |
| 1731368100 | 8.9 | 0.01 | 0.11 | 8.8699999 | 8.9489 | 8.7565 | 440587 |
| 1731108900 | 8.89 | -0.14 | -1.55 | 9.03 | 9.13 | 8.71 | 355422 |
| 1731022500 | 9.03 | -0.02 | -0.22 | 8.94 | 9.2853999 | 8.86 | 661271 |
| 1730936100 | 9.05 | 0.6 | 7.10 | 8.81 | 9.749 | 8.805 | 1143350 |
| 1730849700 | 8.45 | 0.16 | 1.93 | 8.33 | 8.525 | 8.293 | 338215 |
| 1730763300 | 8.2899999 | 0.08 | 0.97 | 8.22 | 8.3699999 | 8.13 | 226790 |
| 1730500500 | 8.21 | 0.06 | 0.74 | 8.25 | 8.34 | 8.21 | 347804 |
| 1730414100 | 8.15 | -0.18 | -2.16 | 8.2964 | 8.2964 | 8.105 | 215642 |
| 1730327700 | 8.33 | 0.05 | 0.60 | 8.28 | 8.44 | 8.27 | 347769 |
| 1730241300 | 8.28 | -0.01 | -0.12 | 8.26 | 8.35 | 8.24 | 300962 |
| 1730154900 | 8.2899999 | 0.27 | 3.37 | 8.1 | 8.315 | 8.075 | 347248 |
| 1729895700 | 8.02 | 0.13 | 1.65 | 7.92 | 8.05 | 7.87 | 264609 |
| 1729809300 | 7.89 | -0.1 | -1.25 | 7.99 | 8.155 | 7.875 | 148272 |
| 1729722900 | 7.99 | -0.14 | -1.72 | 8.1199999 | 8.16 | 7.855 | 414001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
