PERI - Perion Network Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20196.607.066.506.776.77961,995
Aug 20, 20196.386.746.296.606.601,028,700
Aug 19, 20195.726.385.706.256.251,051,600
Aug 16, 20195.545.805.505.635.63337,300
Aug 15, 20195.405.605.315.505.50253,600
Aug 14, 20195.455.585.315.485.48479,300
Aug 13, 20195.435.865.435.615.61539,800
Aug 12, 20195.155.635.135.415.41647,700
Aug 09, 20195.225.254.845.255.25570,800
Aug 08, 20194.825.244.815.245.24924,800
Aug 07, 20194.594.954.274.894.891,375,800
Aug 06, 20194.444.494.254.254.25152,000
Aug 05, 20194.414.564.254.444.44473,000
Aug 02, 20194.504.694.414.634.63361,700
Aug 01, 20194.504.584.454.504.50131,900
Jul 31, 20194.504.614.404.504.50296,300
Jul 30, 20194.504.674.444.524.52106,100
Jul 29, 20194.634.724.404.584.58210,800
Jul 26, 20194.504.664.504.564.56345,700
Jul 25, 20194.404.534.184.494.49294,700
Jul 24, 20194.274.484.254.444.4489,200
Jul 23, 20194.434.524.284.414.41233,600
Jul 22, 20194.154.384.104.334.33357,100
Jul 19, 20194.004.104.004.044.04104,900
Jul 18, 20193.814.083.764.034.03145,800
Jul 17, 20194.304.343.764.074.07350,700
Jul 16, 20194.214.354.124.254.25457,300
Jul 15, 20193.704.003.704.004.00542,900
Jul 12, 20193.353.603.353.513.51139,500
Jul 11, 20193.443.693.253.333.33348,000
Jul 10, 20193.423.503.273.343.34489,100
Jul 09, 20193.053.213.053.163.16491,400
Jul 08, 20192.972.972.912.912.9114,700
Jul 05, 20192.922.972.922.972.978,600
Jul 03, 20192.942.982.922.922.9211,400
Jul 02, 20192.942.942.892.922.929,700
Jul 01, 20192.973.002.942.982.9820,400
Jun 28, 20192.892.912.872.912.914,900
Jun 27, 20192.832.872.762.872.8736,600
Jun 26, 20192.852.852.802.832.8336,400
Jun 25, 20192.852.872.842.852.8513,600
Jun 24, 20192.912.932.842.872.8718,500
Jun 21, 20192.932.962.822.932.9340,200
Jun 20, 20192.902.922.882.922.929,200
Jun 19, 20192.862.892.862.882.887,000
Jun 18, 20192.892.892.832.852.8546,500
Jun 17, 20192.862.882.842.852.8524,300
Jun 14, 20192.952.952.862.912.917,600
Jun 13, 20192.872.962.852.962.9636,200
Jun 12, 20193.003.042.822.872.87142,900
Jun 11, 20193.093.103.043.043.049,500
Jun 10, 20193.073.113.053.103.1024,500
Jun 07, 20193.063.073.043.053.0510,900
Jun 06, 20193.083.143.053.083.0831,900
Jun 05, 20193.143.153.113.113.114,700
Jun 04, 20193.033.103.033.093.096,100
Jun 03, 20193.053.083.003.023.0217,200
May 31, 20193.083.103.043.103.1014,400
May 30, 20193.113.163.083.113.1127,800
May 29, 20193.093.103.053.103.10133,100
May 28, 20193.113.133.033.073.0762,500
May 24, 20193.153.203.153.183.1822,300
May 23, 20193.113.203.113.163.1695,200
May 22, 20193.153.213.123.183.1861,000
May 21, 20193.083.323.073.183.18207,500
May 20, 20192.973.152.933.063.0660,100
May 17, 20193.033.052.982.982.9830,100
May 16, 20192.993.082.933.063.0649,400
May 15, 20193.043.052.972.992.9946,100
May 14, 20192.913.002.902.972.9721,100
May 13, 20192.942.972.802.852.8541,800
May 10, 20192.913.012.832.972.9750,900
May 09, 20192.993.002.912.932.9348,300
May 08, 20193.013.012.992.992.998,300
May 07, 20192.993.012.992.992.9944,900
May 06, 20192.953.102.952.992.9938,500
May 03, 20192.953.042.952.992.9928,500
May 02, 20192.902.982.902.912.9132,900
May 01, 20192.942.972.932.972.9758,000
Apr 30, 20192.882.932.882.932.9320,300
Apr 29, 20192.882.952.862.892.898,900
Apr 26, 20192.832.872.802.862.8619,900
Apr 25, 20192.902.942.822.832.8312,200
Apr 24, 20193.003.022.872.872.8728,500
Apr 23, 20193.023.092.963.033.038,200
Apr 22, 20192.973.062.863.023.0212,900
Apr 18, 20193.063.092.982.982.9810,500
Apr 17, 20193.153.183.033.093.0927,600
Apr 16, 20193.163.223.153.183.1854,300
Apr 15, 20193.133.203.123.203.2024,900
Apr 12, 20193.143.142.983.113.114,900
Apr 11, 20193.063.133.063.113.112,500
Apr 10, 20193.073.143.043.133.1318,000
Apr 09, 20193.103.113.013.023.0215,900
Apr 08, 20192.963.102.953.103.1044,400
Apr 05, 20192.972.972.952.952.959,500
Apr 04, 20192.922.972.892.962.9617,900
Apr 03, 20192.852.942.852.942.9418,400
Apr 02, 20192.802.852.792.852.8511,900
Apr 01, 20192.792.812.672.792.7942,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...