Skip to main content

Peraso Inc. - Common Stock (NQ: PRSO )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.630 1.650 1.530 1.640 27,713 +0.04(+2.50%)
Jul 22, 2024 1.550 1.600 1.510 1.600 45,320 +0.11(+7.38%)
Jul 19, 2024 1.520 1.530 1.450 1.490 54,272 -0.03(-1.97%)
Jul 18, 2024 1.550 1.550 1.500 1.520 14,836 -0.03(-1.94%)
Jul 17, 2024 1.500 1.590 1.465 1.550 41,445 +0.02(+1.31%)
Jul 16, 2024 1.760 1.760 1.520 1.530 525,577 -0.05(-2.90%)
Jul 15, 2024 1.610 1.639 1.510 1.576 68,652 -0.04(-2.73%)
Jul 12, 2024 1.510 1.626 1.510 1.620 68,819 +0.08(+5.19%)
Jul 11, 2024 1.520 1.540 1.470 1.540 45,314 +0.00(+0.00%)
Jul 10, 2024 1.540 1.550 1.470 1.540 53,120 +0.03(+1.99%)
Jul 09, 2024 1.430 1.510 1.370 1.510 63,412 +0.10(+7.09%)
Jul 08, 2024 1.590 1.590 1.400 1.410 75,659 -0.11(-7.24%)
Jul 05, 2024 1.400 1.580 1.400 1.520 71,021 +0.12(+8.96%)
Jul 03, 2024 1.390 1.400 1.330 1.395 123,703 +0.01(+0.36%)
Jul 02, 2024 1.370 1.410 1.360 1.390 135,002 -0.01(-0.38%)
Jul 01, 2024 1.440 1.440 1.350 1.395 25,342 -0.00(-0.34%)
Jun 28, 2024 1.418 1.430 1.350 1.400 15,333 +0.00(+0.00%)
Jun 27, 2024 1.400 1.410 1.385 1.400 24,277 +0.00(+0.36%)
Jun 26, 2024 1.330 1.400 1.320 1.395 30,070 +0.02(+1.82%)
Jun 25, 2024 1.420 1.430 1.340 1.370 36,132 -0.03(-2.14%)
Jun 24, 2024 1.340 1.430 1.340 1.400 50,451 +0.09(+6.87%)
Jun 21, 2024 1.400 1.430 1.300 1.310 63,721 -0.06(-4.38%)
Jun 20, 2024 1.340 1.410 1.260 1.370 76,713 -0.02(-1.44%)
Jun 18, 2024 1.450 1.500 1.380 1.390 65,816 -0.12(-7.95%)
Jun 17, 2024 1.500 1.536 1.439 1.510 81,871 +0.02(+1.34%)
Jun 14, 2024 1.490 1.580 1.430 1.490 168,963 +0.00(+0.00%)
Jun 13, 2024 1.580 1.580 1.310 1.490 269,739 +0.00(+0.00%)
Jun 12, 2024 1.350 1.520 1.320 1.490 246,444 +0.22(+17.32%)
Jun 11, 2024 1.260 1.300 1.250 1.270 19,098 -0.02(-1.55%)
Jun 10, 2024 1.250 1.296 1.240 1.290 22,207 +0.04(+3.20%)
Jun 07, 2024 1.280 1.280 1.230 1.250 22,545 -0.01(-0.79%)
Jun 06, 2024 1.270 1.320 1.240 1.260 20,674 -0.01(-0.90%)
Jun 05, 2024 1.260 1.297 1.220 1.272 26,357 +0.00(+0.12%)
Jun 04, 2024 1.210 1.270 1.200 1.270 17,614 +0.04(+3.25%)
Jun 03, 2024 1.290 1.300 1.200 1.230 28,611 -0.04(-3.15%)
May 31, 2024 1.300 1.330 1.250 1.270 35,697 -0.04(-3.05%)
May 30, 2024 1.340 1.360 1.282 1.310 28,913 +0.00(+0.00%)
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 30,935 +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%)
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.