Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perion Network Ltd (NQ: PERI )

12.32 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.630 3.630 3.480 3.570 30,389 -0.03(-0.83%)
Jun 29, 2016 3.360 3.750 3.300 3.600 131,554 +0.24(+7.14%)
Jun 28, 2016 3.270 3.420 3.270 3.360 56,137 +0.12(+3.70%)
Jun 27, 2016 3.360 3.360 3.030 3.240 66,565 -0.12(-3.57%)
Jun 24, 2016 3.360 3.510 3.150 3.360 53,243 -0.21(-5.88%)
Jun 23, 2016 3.660 3.660 3.540 3.570 33,814 -0.12(-3.25%)
Jun 22, 2016 3.810 3.840 3.540 3.690 117,510 -0.09(-2.38%)
Jun 21, 2016 3.570 4.020 3.450 3.780 337,116 +0.30(+8.62%)
Jun 20, 2016 3.360 3.600 3.360 3.480 106,917 +0.18(+5.45%)
Jun 17, 2016 3.360 3.420 3.300 3.300 58,440 -0.06(-1.79%)
Jun 16, 2016 3.180 3.390 3.120 3.360 56,000 +0.12(+3.70%)
Jun 15, 2016 3.330 3.360 3.240 3.240 28,216 -0.06(-1.82%)
Jun 14, 2016 3.240 3.390 3.210 3.300 40,533 +0.06(+1.85%)
Jun 13, 2016 3.390 3.390 3.120 3.240 153,685 -0.18(-5.26%)
Jun 10, 2016 3.420 3.450 3.360 3.420 43,475 +0.00(+0.00%)
Jun 09, 2016 3.480 3.600 3.390 3.420 63,084 -0.06(-1.72%)
Jun 08, 2016 3.660 3.720 3.480 3.480 80,772 -0.24(-6.45%)
Jun 07, 2016 3.780 3.810 3.690 3.720 52,155 -0.09(-2.36%)
Jun 06, 2016 3.780 3.840 3.690 3.810 60,104 -0.03(-0.78%)
Jun 03, 2016 3.810 3.900 3.780 3.840 25,960 +0.03(+0.79%)
Jun 02, 2016 3.840 3.870 3.810 3.810 38,207 -0.06(-1.55%)
Jun 01, 2016 3.840 3.960 3.810 3.870 50,297 -0.03(-0.77%)
May 31, 2016 3.840 4.020 3.750 3.900 54,548 -0.06(-1.52%)
May 27, 2016 3.900 3.960 3.960 3.960 36,900 +0.06(+1.54%)
May 26, 2016 3.840 3.960 3.780 3.900 13,296 +0.04(+1.17%)
May 25, 2016 3.780 3.930 3.780 3.855 28,587 +0.04(+1.18%)
May 24, 2016 3.900 3.930 3.780 3.810 50,524 -0.15(-3.79%)
May 23, 2016 3.810 4.050 3.780 3.960 36,368 +0.06(+1.54%)
May 20, 2016 3.840 3.930 3.780 3.900 35,881 +0.03(+0.78%)
May 19, 2016 3.900 3.960 3.840 3.870 55,026 -0.09(-2.27%)
May 18, 2016 3.990 4.050 3.840 3.960 13,029 -0.06(-1.49%)
May 17, 2016 4.170 4.260 3.900 4.020 39,567 -0.21(-4.96%)
May 16, 2016 4.110 4.260 4.020 4.230 23,672 +0.06(+1.44%)
May 13, 2016 3.870 4.200 3.720 4.170 138,150 -0.06(-1.42%)
May 12, 2016 4.350 4.650 4.200 4.230 69,258 -0.21(-4.73%)
May 11, 2016 4.800 4.920 4.440 4.440 22,701 -0.36(-7.50%)
May 10, 2016 4.890 5.430 4.590 4.800 88,635 +0.30(+6.67%)
May 09, 2016 4.560 4.560 4.470 4.500 29,826 +0.00(+0.00%)
May 06, 2016 4.590 4.710 4.470 4.500 19,938 -0.18(-3.85%)
May 05, 2016 4.770 4.770 4.590 4.680 21,240 -0.18(-3.70%)
May 04, 2016 4.770 4.860 4.560 4.860 23,639 +0.09(+1.89%)
May 03, 2016 4.860 4.920 4.740 4.770 27,369 -0.15(-3.05%)
May 02, 2016 4.980 5.010 4.815 4.920 30,411 -0.09(-1.80%)
Apr 29, 2016 5.010 5.070 4.860 5.010 18,031 -0.09(-1.76%)
Apr 28, 2016 5.070 5.250 5.040 5.100 10,270 +0.00(+0.00%)
Apr 27, 2016 5.010 5.130 5.010 5.100 13,553 +0.06(+1.19%)
Apr 26, 2016 5.130 5.280 4.980 5.040 19,220 +0.00(+0.00%)
Apr 25, 2016 5.190 5.490 5.010 5.040 13,233 -0.21(-4.00%)
Apr 22, 2016 5.160 5.490 5.100 5.250 11,433 +0.03(+0.57%)
Apr 21, 2016 5.220 5.370 5.160 5.220 5,846 +0.06(+1.16%)
Apr 20, 2016 5.250 5.310 5.160 5.160 18,194 -0.12(-2.27%)
Apr 19, 2016 5.580 5.580 5.220 5.280 26,035 -0.27(-4.86%)
Apr 18, 2016 5.490 5.550 5.400 5.550 20,938 +0.06(+1.09%)
Apr 15, 2016 5.400 5.550 5.280 5.490 18,214 +0.27(+5.17%)
Apr 14, 2016 5.280 5.430 5.190 5.220 52,903 +0.15(+2.96%)
Apr 13, 2016 4.950 5.160 4.890 5.070 75,409 +0.27(+5.63%)
Apr 12, 2016 4.980 5.070 4.800 4.800 41,242 -0.24(-4.76%)
Apr 11, 2016 5.130 5.220 4.890 5.040 25,525 -0.09(-1.75%)
Apr 08, 2016 5.190 5.619 5.040 5.130 34,318 -0.12(-2.29%)
Apr 07, 2016 5.520 5.520 5.220 5.250 21,424 -0.36(-6.42%)
Apr 06, 2016 5.640 5.640 5.520 5.610 12,237 -0.06(-1.06%)
Apr 05, 2016 5.640 5.700 5.520 5.670 25,970 -0.06(-1.05%)
Apr 04, 2016 5.970 5.985 5.670 5.730 56,699 -0.33(-5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.