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 (%)
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%)
Apr 03, 2023 0.5725 0.7600 0.5400 0.5800 223,208 +0.03(+6.34%)
Mar 31, 2023 0.5250 0.5824 0.5250 0.5454 34,636 +0.02(+2.91%)
Mar 30, 2023 0.5400 0.6500 0.5200 0.5300 47,675 -0.01(-1.85%)
Mar 29, 2023 0.5500 0.5800 0.5200 0.5400 18,780 -0.02(-3.17%)
Mar 28, 2023 0.6000 0.6000 0.5202 0.5577 18,396 -0.03(-5.10%)
Mar 27, 2023 0.5600 0.6233 0.5600 0.5877 18,209 +0.01(+1.36%)
Mar 24, 2023 0.6100 0.6448 0.5600 0.5798 22,639 -0.02(-3.40%)
Mar 23, 2023 0.6500 0.6500 0.6000 0.6002 24,605 -0.08(-11.74%)
Mar 22, 2023 0.6000 0.7000 0.6000 0.6800 28,898 +0.08(+12.88%)
Mar 21, 2023 0.6057 0.6065 0.5500 0.6024 37,026 +0.03(+4.42%)
Mar 20, 2023 0.5499 0.6300 0.5300 0.5769 51,877 +0.04(+6.83%)
Mar 17, 2023 0.5400 0.5900 0.5100 0.5400 173,987 -0.01(-1.82%)
Mar 16, 2023 0.5500 0.6000 0.5400 0.5500 50,132 -0.04(-6.11%)
Mar 15, 2023 0.5600 0.5950 0.5290 0.5858 37,049 +0.00(+0.79%)
Mar 14, 2023 0.5881 0.6187 0.5510 0.5812 31,972 +0.02(+3.77%)
Mar 13, 2023 0.6100 0.6526 0.5401 0.5601 28,567 -0.08(-12.48%)
Mar 10, 2023 0.6500 0.6800 0.6000 0.6400 55,768 -0.02(-3.03%)
Mar 09, 2023 0.6650 0.7000 0.6501 0.6600 43,407 -0.04(-5.71%)
Mar 08, 2023 0.7000 0.7000 0.6101 0.7000 37,342 +0.02(+2.93%)
Mar 07, 2023 0.6520 0.7405 0.6520 0.6801 39,356 -0.01(-1.11%)
Mar 06, 2023 0.7560 0.7560 0.6400 0.6877 68,854 -0.03(-4.49%)
Mar 03, 2023 0.7178 0.7600 0.7001 0.7200 39,028 -0.02(-2.70%)
Mar 02, 2023 0.7035 0.7800 0.6417 0.7400 108,802 -0.02(-1.99%)
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.