Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peraso Inc. - Common Stock (NQ: PRSO )

1.370 -0.110 (-7.43%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 19, 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, 2023 0.5000 0.5197 0.4838 0.4950 75,527 +0.01(+1.02%)
Jun 29, 2023 0.5242 0.5242 0.4751 0.4900 53,524 +0.01(+1.03%)
Jun 28, 2023 0.4800 0.5100 0.4744 0.4850 80,077 -0.01(-1.02%)
Jun 27, 2023 0.4803 0.5300 0.4700 0.4900 108,848 +0.02(+3.16%)
Jun 26, 2023 0.4900 0.5100 0.4557 0.4750 167,210 -0.02(-4.94%)
Jun 23, 2023 0.5170 0.5300 0.4997 0.4997 153,993 -0.01(-2.21%)
Jun 22, 2023 0.5545 0.5698 0.5110 0.5110 131,403 -0.06(-10.62%)
Jun 21, 2023 0.6084 0.6100 0.5327 0.5717 204,392 -0.05(-8.32%)
Jun 20, 2023 0.6483 0.6579 0.5317 0.6236 427,973 -0.04(-6.60%)
Jun 16, 2023 0.6400 0.7100 0.6200 0.6677 230,548 +0.01(+1.17%)
Jun 15, 2023 0.5900 0.6800 0.5900 0.6600 255,704 +0.03(+3.94%)
Jun 14, 2023 0.6825 0.6825 0.6000 0.6350 413,011 -0.01(-1.09%)
Jun 13, 2023 0.6148 0.6749 0.5912 0.6420 486,174 +0.05(+8.81%)
Jun 12, 2023 0.6300 0.6343 0.5814 0.5900 296,063 -0.02(-3.12%)
Jun 09, 2023 0.6600 0.6700 0.5831 0.6090 335,448 -0.02(-3.33%)
Jun 08, 2023 0.5821 0.8400 0.5821 0.6300 1,916,281 +0.05(+8.60%)
Jun 07, 2023 0.5919 0.6300 0.5500 0.5801 160,408 +0.01(+1.54%)
Jun 06, 2023 0.6398 0.6398 0.5193 0.5713 356,329 -0.02(-3.89%)
Jun 05, 2023 0.6700 0.6900 0.5730 0.5944 348,197 -0.08(-11.28%)
Jun 02, 2023 0.6607 0.7670 0.5865 0.6700 647,383 -0.03(-4.29%)
Jun 01, 2023 0.8350 0.8900 0.6800 0.7000 1,123,350 -0.28(-28.33%)
May 31, 2023 0.9000 1.320 0.8710 0.9767 4,486,784 +0.08(+8.52%)
May 30, 2023 0.7092 0.9700 0.6800 0.9000 2,696,072 +0.21(+30.43%)
May 26, 2023 0.4835 0.7500 0.4582 0.6900 2,732,250 +0.20(+40.82%)
May 25, 2023 0.4200 0.7201 0.4100 0.4900 5,545,748 +0.08(+20.99%)
May 24, 2023 0.3700 0.4050 0.3500 0.4050 261,686 +0.03(+7.14%)
May 23, 2023 0.3900 0.4199 0.3600 0.3780 297,021 -0.02(-5.22%)
May 22, 2023 0.2500 0.4599 0.2550 0.3988 1,902,493 +0.15(+60.10%)
May 19, 2023 0.3300 0.3499 0.2000 0.2491 631,774 -0.07(-22.16%)
May 18, 2023 0.3400 0.3410 0.3000 0.3200 188,400 -0.02(-7.25%)
May 17, 2023 0.3200 0.3500 0.3100 0.3450 128,947 +0.04(+15.00%)
May 16, 2023 0.3600 0.3886 0.2999 0.3000 667,586 -0.07(-18.92%)
May 15, 2023 0.4399 0.4599 0.3484 0.3700 1,872,167 +0.01(+2.81%)
May 12, 2023 0.3710 0.3900 0.3350 0.3599 348,982 -0.00(-0.03%)
May 11, 2023 0.3898 0.3979 0.3525 0.3600 131,648 -0.04(-9.55%)
May 10, 2023 0.3700 0.4000 0.3600 0.3980 53,574 +0.00(+1.04%)
May 09, 2023 0.4099 0.4099 0.3600 0.3939 56,707 +0.01(+3.66%)
May 08, 2023 0.4300 0.4300 0.3750 0.3800 75,905 -0.02(-4.35%)
May 05, 2023 0.4602 0.4602 0.3600 0.3973 75,006 +0.01(+3.19%)
May 04, 2023 0.4200 0.4265 0.3700 0.3850 52,735 +0.03(+6.94%)
May 03, 2023 0.4100 0.4400 0.3600 0.3600 92,713 -0.05(-12.17%)
May 02, 2023 0.3800 0.4185 0.3789 0.4099 18,759 +0.01(+2.73%)
May 01, 2023 0.3920 0.4300 0.3800 0.3990 63,688 -0.00(-0.30%)
Apr 28, 2023 0.4190 0.4300 0.3920 0.4002 45,047 -0.02(-4.71%)
Apr 27, 2023 0.4290 0.4290 0.3736 0.4200 52,767 -0.01(-2.10%)
Apr 26, 2023 0.4288 0.4350 0.3707 0.4290 47,861 +0.03(+7.25%)
Apr 25, 2023 0.4300 0.4400 0.4000 0.4000 92,151 -0.04(-9.09%)
Apr 24, 2023 0.4400 0.4800 0.4300 0.4400 78,041 -0.04(-8.33%)
Apr 21, 2023 0.4500 0.4800 0.4401 0.4800 47,062 +0.02(+4.35%)
Apr 20, 2023 0.5100 0.5300 0.4250 0.4600 59,678 -0.02(-4.19%)
Apr 19, 2023 0.4800 0.5107 0.4650 0.4801 43,667 -0.03(-6.01%)
Apr 18, 2023 0.5299 0.5430 0.4704 0.5108 71,408 +0.03(+6.42%)
Apr 17, 2023 0.5000 0.5450 0.4701 0.4800 93,592 -0.06(-10.78%)
Apr 14, 2023 0.4997 0.5500 0.4997 0.5380 34,348 +0.02(+2.87%)
Apr 13, 2023 0.4900 0.5300 0.4850 0.5230 39,363 +0.04(+7.84%)
Apr 12, 2023 0.5147 0.5500 0.4850 0.4850 59,333 -0.05(-8.49%)
Apr 11, 2023 0.5408 0.5699 0.4900 0.5300 63,211 +0.01(+1.44%)
Apr 10, 2023 0.5011 0.5937 0.4800 0.5225 313,399 -0.02(-4.44%)
Apr 06, 2023 0.5400 0.5949 0.5100 0.5468 65,263 +0.01(+2.21%)
Apr 05, 2023 0.6300 0.6300 0.5100 0.5350 137,326 -0.09(-15.07%)
Apr 04, 2023 0.5626 0.6300 0.5600 0.6299 67,455 +0.05(+8.60%)
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.