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 +0.120 (+9.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2022 2.220 2.300 2.220 2.220 41,240 +0.00(+0.00%)
Mar 31, 2022 2.270 2.320 2.200 2.220 63,436 -0.08(-3.48%)
Mar 30, 2022 2.300 2.330 2.250 2.300 57,050 +0.00(+0.00%)
Mar 29, 2022 2.220 2.330 2.140 2.300 53,779 +0.07(+3.14%)
Mar 28, 2022 2.150 2.250 2.100 2.230 28,762 +0.08(+3.72%)
Mar 25, 2022 2.200 2.270 2.100 2.150 102,459 -0.05(-2.27%)
Mar 24, 2022 2.250 2.290 2.170 2.200 137,779 +0.02(+0.92%)
Mar 23, 2022 2.130 2.210 2.110 2.180 26,385 +0.05(+2.35%)
Mar 22, 2022 2.070 2.240 2.070 2.130 75,765 +0.06(+2.90%)
Mar 21, 2022 2.150 2.230 2.020 2.070 147,352 -0.05(-2.36%)
Mar 18, 2022 2.150 2.350 2.110 2.120 122,231 -0.09(-4.07%)
Mar 17, 2022 2.150 2.390 2.150 2.210 54,042 +0.03(+1.38%)
Mar 16, 2022 2.130 2.300 2.030 2.180 70,023 +0.10(+4.81%)
Mar 15, 2022 2.060 2.150 2.000 2.080 89,318 +0.02(+0.73%)
Mar 14, 2022 2.140 2.230 2.010 2.065 91,449 -0.08(-3.50%)
Mar 11, 2022 2.250 2.339 2.110 2.140 146,897 -0.06(-2.73%)
Mar 10, 2022 2.210 2.270 2.078 2.200 61,026 -0.01(-0.45%)
Mar 09, 2022 2.270 2.320 2.150 2.210 92,699 -0.09(-3.91%)
Mar 08, 2022 2.240 2.470 2.130 2.300 86,633 +0.04(+1.77%)
Mar 07, 2022 2.380 2.490 2.240 2.260 49,651 -0.12(-5.04%)
Mar 04, 2022 2.360 2.440 2.280 2.380 43,423 -0.03(-1.24%)
Mar 03, 2022 2.500 2.533 2.300 2.410 71,441 -0.02(-0.82%)
Mar 02, 2022 2.510 2.560 2.410 2.430 164,730 -0.03(-1.22%)
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.