Skip to main content

Peraso Inc. - Common Stock (NQ: PRSO )

1.620 +0.170 (+11.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.850 1.920 1.830 1.920 38,631 +0.12(+6.67%)
Jun 29, 2022 1.790 1.804 1.757 1.800 6,616 -0.01(-0.55%)
Jun 28, 2022 1.860 1.920 1.800 1.810 7,509 -0.17(-8.59%)
Jun 27, 2022 2.010 2.020 1.960 1.980 30,348 +0.00(+0.00%)
Jun 24, 2022 1.740 1.980 1.740 1.980 42,859 +0.30(+17.86%)
Jun 23, 2022 1.720 1.764 1.650 1.680 20,355 -0.04(-2.33%)
Jun 22, 2022 1.730 1.790 1.720 1.720 40,857 -0.01(-0.58%)
Jun 21, 2022 1.750 1.850 1.710 1.730 85,664 -0.04(-2.26%)
Jun 17, 2022 1.900 1.940 1.770 1.770 27,975 -0.13(-6.84%)
Jun 16, 2022 1.845 1.950 1.760 1.900 28,911 +0.06(+3.26%)
Jun 15, 2022 1.770 1.870 1.750 1.840 29,134 +0.04(+2.22%)
Jun 14, 2022 1.860 1.880 1.750 1.800 28,550 -0.11(-5.76%)
Jun 13, 2022 1.840 1.990 1.740 1.910 35,129 -0.06(-3.05%)
Jun 10, 2022 2.060 2.060 1.930 1.970 40,813 -0.19(-8.80%)
Jun 09, 2022 2.090 2.205 2.080 2.160 11,802 +0.01(+0.47%)
Jun 08, 2022 2.220 2.220 2.070 2.150 40,285 -0.03(-1.38%)
Jun 07, 2022 2.110 2.280 2.110 2.180 87,974 +0.01(+0.46%)
Jun 06, 2022 2.080 2.240 2.060 2.170 50,295 +0.00(+0.00%)
Jun 03, 2022 2.100 2.210 2.000 2.170 30,107 -0.02(-0.91%)
Jun 02, 2022 2.000 2.210 2.000 2.190 35,945 +0.14(+6.83%)
Jun 01, 2022 2.090 2.160 2.005 2.050 15,743 -0.03(-1.44%)
May 31, 2022 2.000 2.130 1.910 2.080 30,010 +0.04(+1.96%)
May 27, 2022 1.810 2.040 1.810 2.040 33,525 +0.25(+13.97%)
May 26, 2022 1.760 1.800 1.689 1.790 18,680 +0.09(+5.29%)
May 25, 2022 1.650 1.700 1.600 1.700 13,339 +0.10(+6.25%)
May 24, 2022 1.650 1.650 1.580 1.600 32,057 -0.06(-3.61%)
May 23, 2022 1.630 1.670 1.550 1.660 32,441 +0.03(+1.84%)
May 20, 2022 1.670 1.710 1.610 1.630 25,053 -0.03(-1.81%)
May 19, 2022 1.650 1.700 1.600 1.660 24,134 +0.02(+1.22%)
May 18, 2022 1.760 1.800 1.600 1.640 18,882 -0.01(-0.61%)
May 17, 2022 1.780 1.789 1.648 1.650 14,574 -0.13(-7.30%)
May 16, 2022 1.760 1.990 1.737 1.780 26,766 +0.05(+2.89%)
May 13, 2022 1.490 1.950 1.490 1.730 70,994 +0.12(+7.45%)
May 12, 2022 1.600 1.630 1.500 1.610 38,032 -0.05(-3.01%)
May 11, 2022 1.600 1.700 1.520 1.660 143,843 +0.04(+2.47%)
May 10, 2022 1.680 1.790 1.620 1.620 32,213 -0.11(-6.36%)
May 09, 2022 1.770 1.850 1.680 1.730 36,295 -0.11(-5.98%)
May 06, 2022 1.880 1.940 1.800 1.840 33,488 -0.02(-1.08%)
May 05, 2022 1.850 1.960 1.850 1.860 38,911 +0.04(+2.20%)
May 04, 2022 2.030 2.030 1.820 1.820 26,712 -0.08(-4.21%)
May 03, 2022 1.730 1.990 1.730 1.900 32,012 +0.17(+9.83%)
May 02, 2022 1.870 1.870 1.690 1.730 33,264 -0.12(-6.49%)
Apr 29, 2022 1.800 1.900 1.800 1.850 29,004 +0.00(+0.00%)
Apr 28, 2022 2.010 2.010 1.814 1.850 73,374 -0.01(-0.54%)
Apr 27, 2022 1.960 1.990 1.830 1.860 91,093 -0.10(-5.10%)
Apr 26, 2022 2.000 2.100 1.930 1.960 64,746 -0.06(-3.21%)
Apr 25, 2022 2.016 2.070 2.010 2.025 14,313 -0.06(-3.11%)
Apr 22, 2022 2.020 2.100 2.015 2.090 62,035 +0.03(+1.46%)
Apr 21, 2022 2.060 2.120 2.020 2.060 33,966 -0.03(-1.44%)
Apr 20, 2022 2.100 2.160 2.050 2.090 22,743 +0.00(+0.00%)
Apr 19, 2022 2.030 2.100 2.000 2.090 20,578 +0.07(+3.47%)
Apr 18, 2022 2.110 2.150 2.000 2.020 83,032 -0.13(-6.05%)
Apr 14, 2022 2.210 2.210 2.099 2.150 48,251 -0.06(-2.71%)
Apr 13, 2022 2.205 2.270 2.205 2.210 92,525 -0.01(-0.45%)
Apr 12, 2022 2.100 2.250 2.100 2.220 81,527 +0.14(+6.73%)
Apr 11, 2022 2.250 2.250 2.070 2.080 33,047 -0.17(-7.56%)
Apr 08, 2022 2.220 2.260 2.220 2.250 72,671 +0.16(+7.66%)
Apr 07, 2022 2.220 2.260 2.050 2.090 33,273 -0.09(-4.13%)
Apr 06, 2022 2.200 2.270 2.150 2.180 40,789 -0.10(-4.39%)
Apr 05, 2022 2.270 2.390 2.270 2.280 40,325 +0.00(+0.22%)
Apr 04, 2022 2.270 2.300 2.240 2.275 72,251 +0.05(+2.48%)
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.