Skip to main content

Peraso Inc. - Common Stock (NQ: PRSO )

1.310 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.350 1.350 1.300 1.310 16,555 +0.03(+2.34%)
May 28, 2024 1.340 1.350 1.170 1.280 45,451 -0.05(-3.76%)
May 24, 2024 1.330 1.340 1.300 1.330 16,980 +0.00(+0.00%)
May 23, 2024 1.410 1.410 1.290 1.330 47,110 -0.05(-3.62%)
May 22, 2024 1.375 1.400 1.375 1.380 15,576 -0.01(-0.72%)
May 21, 2024 1.350 1.400 1.350 1.390 43,766 +0.04(+2.96%)
May 20, 2024 1.360 1.420 1.350 1.350 61,705 -0.03(-2.17%)
May 17, 2024 1.410 1.415 1.350 1.380 48,104 -0.02(-1.43%)
May 16, 2024 1.410 1.425 1.360 1.400 50,358 +0.01(+0.72%)
May 15, 2024 1.430 1.490 1.370 1.390 49,652 -0.03(-2.11%)
May 14, 2024 1.550 1.580 1.410 1.420 140,405 -0.13(-8.39%)
May 13, 2024 1.440 1.590 1.440 1.550 230,327 +0.11(+7.64%)
May 10, 2024 1.350 1.440 1.340 1.440 76,125 +0.07(+5.11%)
May 09, 2024 1.400 1.400 1.360 1.370 27,192 -0.02(-1.79%)
May 08, 2024 1.380 1.400 1.350 1.395 30,960 +0.01(+0.72%)
May 07, 2024 1.360 1.420 1.360 1.385 47,153 +0.02(+1.84%)
May 06, 2024 1.390 1.420 1.350 1.360 52,547 -0.04(-2.86%)
May 03, 2024 1.410 1.410 1.361 1.400 53,054 +0.05(+3.70%)
May 02, 2024 1.430 1.430 1.350 1.350 63,284 -0.04(-3.23%)
May 01, 2024 1.430 1.430 1.375 1.395 33,450 -0.03(-2.45%)
Apr 30, 2024 1.460 1.460 1.400 1.430 72,272 +0.00(+0.00%)
Apr 29, 2024 1.390 1.479 1.350 1.430 112,897 +0.06(+4.38%)
Apr 26, 2024 1.280 1.400 1.260 1.370 98,162 +0.12(+9.16%)
Apr 25, 2024 1.340 1.340 1.220 1.255 171,951 -0.08(-5.64%)
Apr 24, 2024 1.300 1.373 1.300 1.330 159,027 +0.02(+1.53%)
Apr 23, 2024 1.300 1.334 1.260 1.310 156,646 -0.02(-1.50%)
Apr 22, 2024 1.360 1.380 1.274 1.330 147,732 -0.03(-2.21%)
Apr 19, 2024 1.450 1.470 1.330 1.360 191,318 -0.12(-8.11%)
Apr 18, 2024 1.400 1.580 1.400 1.480 458,945 -0.08(-5.13%)
Apr 17, 2024 1.440 1.680 1.380 1.560 1,597,302 +0.02(+1.30%)
Apr 16, 2024 1.740 2.170 1.400 1.540 61,435,260 +0.27(+21.26%)
Apr 15, 2024 1.310 1.310 1.260 1.270 47,969 -0.02(-1.55%)
Apr 12, 2024 1.360 1.380 1.290 1.290 39,539 -0.11(-7.86%)
Apr 11, 2024 1.410 1.413 1.360 1.400 24,613 +0.00(+0.00%)
Apr 10, 2024 1.390 1.470 1.380 1.400 181,608 -0.03(-2.10%)
Apr 09, 2024 1.440 1.460 1.400 1.430 45,168 -0.05(-3.38%)
Apr 08, 2024 1.400 1.540 1.380 1.480 202,709 +0.06(+4.23%)
Apr 05, 2024 1.400 1.440 1.380 1.420 132,145 +0.04(+2.90%)
Apr 04, 2024 1.390 1.480 1.340 1.380 686,430 -0.01(-0.72%)
Apr 03, 2024 1.410 1.456 1.330 1.390 47,657 -0.08(-5.44%)
Apr 02, 2024 1.500 1.500 1.430 1.470 54,098 -0.04(-2.65%)
Apr 01, 2024 1.530 1.540 1.450 1.510 111,938 -0.11(-6.79%)
Mar 28, 2024 1.480 1.610 1.610 1.620 401,595 +0.17(+11.72%)
Mar 27, 2024 1.480 1.480 1.410 1.450 60,369 -0.02(-1.36%)
Mar 26, 2024 1.420 1.470 1.370 1.470 65,965 +0.07(+5.00%)
Mar 25, 2024 1.420 1.480 1.390 1.400 60,950 -0.02(-1.41%)
Mar 22, 2024 1.470 1.470 1.410 1.420 29,840 -0.03(-2.07%)
Mar 21, 2024 1.420 1.450 1.380 1.450 67,063 +0.02(+1.40%)
Mar 20, 2024 1.380 1.430 1.350 1.430 139,890 +0.05(+3.62%)
Mar 19, 2024 1.350 1.410 1.230 1.380 308,941 -0.36(-20.69%)
Mar 18, 2024 1.680 1.740 1.620 1.740 177,899 +0.09(+5.45%)
Mar 15, 2024 1.730 1.740 1.650 1.650 51,234 -0.05(-2.90%)
Mar 14, 2024 1.700 1.749 1.610 1.699 115,774 +0.09(+5.54%)
Mar 13, 2024 1.750 1.799 1.530 1.610 137,397 -0.14(-8.00%)
Mar 12, 2024 2.070 2.070 1.750 1.750 279,067 -0.29(-14.22%)
Mar 11, 2024 1.910 2.190 1.830 2.040 712,332 +0.21(+11.48%)
Mar 08, 2024 1.630 1.850 1.610 1.830 597,897 +0.19(+11.59%)
Mar 07, 2024 1.580 1.720 1.575 1.640 130,413 +0.07(+4.46%)
Mar 06, 2024 1.650 1.650 1.510 1.570 116,953 -0.04(-2.48%)
Mar 05, 2024 1.750 1.750 1.610 1.610 68,900 -0.14(-8.00%)
Mar 04, 2024 1.820 1.820 1.690 1.750 189,834 +0.07(+4.17%)
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.