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

Peraso Inc. - Common Stock (NQ: PRSO )

1.440 +0.070 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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 30,960 +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%)
May 01, 2024 1.430 1.430 1.375 1.395 33,450 -0.03(-2.45%)
Apr 30, 2024 1.460 1.460 1.400 1.430 72,272 +0.00(+0.00%)
Apr 29, 2024 1.390 1.479 1.350 1.430 112,897 +0.06(+4.38%)
Apr 26, 2024 1.280 1.400 1.260 1.370 98,162 +0.12(+9.16%)
Apr 25, 2024 1.340 1.340 1.220 1.255 171,951 -0.08(-5.64%)
Apr 24, 2024 1.300 1.373 1.300 1.330 159,027 +0.02(+1.53%)
Apr 23, 2024 1.300 1.334 1.260 1.310 156,646 -0.02(-1.50%)
Apr 22, 2024 1.360 1.380 1.274 1.330 147,732 -0.03(-2.21%)
Apr 19, 2024 1.450 1.470 1.330 1.360 191,318 -0.12(-8.11%)
Apr 18, 2024 1.400 1.580 1.400 1.480 458,945 -0.08(-5.13%)
Apr 17, 2024 1.440 1.680 1.380 1.560 1,597,302 +0.02(+1.30%)
Apr 16, 2024 1.740 2.170 1.400 1.540 61,435,260 +0.27(+21.26%)
Apr 15, 2024 1.310 1.310 1.260 1.270 47,969 -0.02(-1.55%)
Apr 12, 2024 1.360 1.380 1.290 1.290 39,539 -0.11(-7.86%)
Apr 11, 2024 1.410 1.413 1.360 1.400 24,613 +0.00(+0.00%)
Apr 10, 2024 1.390 1.470 1.380 1.400 181,608 -0.03(-2.10%)
Apr 09, 2024 1.440 1.460 1.400 1.430 45,168 -0.05(-3.38%)
Apr 08, 2024 1.400 1.540 1.380 1.480 202,709 +0.06(+4.23%)
Apr 05, 2024 1.400 1.440 1.380 1.420 132,145 +0.04(+2.90%)
Apr 04, 2024 1.390 1.480 1.340 1.380 686,430 -0.01(-0.72%)
Apr 03, 2024 1.410 1.456 1.330 1.390 47,657 -0.08(-5.44%)
Apr 02, 2024 1.500 1.500 1.430 1.470 54,098 -0.04(-2.65%)
Apr 01, 2024 1.530 1.540 1.450 1.510 111,938 -0.11(-6.79%)
Mar 28, 2024 1.480 1.610 1.610 1.620 401,595 +0.17(+11.72%)
Mar 27, 2024 1.480 1.480 1.410 1.450 60,369 -0.02(-1.36%)
Mar 26, 2024 1.420 1.470 1.370 1.470 65,965 +0.07(+5.00%)
Mar 25, 2024 1.420 1.480 1.390 1.400 60,950 -0.02(-1.41%)
Mar 22, 2024 1.470 1.470 1.410 1.420 29,840 -0.03(-2.07%)
Mar 21, 2024 1.420 1.450 1.380 1.450 67,063 +0.02(+1.40%)
Mar 20, 2024 1.380 1.430 1.350 1.430 139,890 +0.05(+3.62%)
Mar 19, 2024 1.350 1.410 1.230 1.380 308,941 -0.36(-20.69%)
Mar 18, 2024 1.680 1.740 1.620 1.740 177,899 +0.09(+5.45%)
Mar 15, 2024 1.730 1.740 1.650 1.650 51,234 -0.05(-2.90%)
Mar 14, 2024 1.700 1.749 1.610 1.699 115,774 +0.09(+5.54%)
Mar 13, 2024 1.750 1.799 1.530 1.610 137,397 -0.14(-8.00%)
Mar 12, 2024 2.070 2.070 1.750 1.750 279,067 -0.29(-14.22%)
Mar 11, 2024 1.910 2.190 1.830 2.040 712,332 +0.21(+11.48%)
Mar 08, 2024 1.630 1.850 1.610 1.830 597,897 +0.19(+11.59%)
Mar 07, 2024 1.580 1.720 1.575 1.640 130,413 +0.07(+4.46%)
Mar 06, 2024 1.650 1.650 1.510 1.570 116,953 -0.04(-2.48%)
Mar 05, 2024 1.750 1.750 1.610 1.610 68,900 -0.14(-8.00%)
Mar 04, 2024 1.820 1.820 1.690 1.750 189,834 +0.07(+4.17%)
Mar 01, 2024 1.620 1.700 1.595 1.680 75,853 +0.10(+6.33%)
Feb 29, 2024 1.600 1.640 1.531 1.580 82,670 +0.05(+3.27%)
Feb 28, 2024 1.500 1.570 1.500 1.530 101,532 -0.02(-1.29%)
Feb 27, 2024 1.590 1.640 1.450 1.550 88,559 -0.03(-1.90%)
Feb 26, 2024 1.540 1.590 1.520 1.580 102,616 +0.05(+3.27%)
Feb 23, 2024 1.660 1.671 1.500 1.530 141,729 -0.18(-10.53%)
Feb 22, 2024 1.650 1.800 1.630 1.710 257,295 -0.04(-2.29%)
Feb 21, 2024 1.690 1.760 1.580 1.750 339,807 +0.00(+0.00%)
Feb 20, 2024 1.710 2.000 1.520 1.750 8,816,012 +0.22(+14.38%)
Feb 16, 2024 1.580 1.580 1.490 1.530 117,768 -0.04(-2.55%)
Feb 15, 2024 1.540 1.680 1.360 1.570 270,279 +0.04(+2.61%)
Feb 14, 2024 1.520 1.690 1.430 1.530 223,928 +0.05(+3.38%)
Feb 13, 2024 1.670 1.670 1.420 1.480 1,660,707 -0.19(-11.34%)
Feb 12, 2024 1.910 2.300 1.500 1.669 1,362,375 -0.17(-9.28%)
Feb 09, 2024 1.810 1.860 1.745 1.840 99,064 +0.06(+3.26%)
Feb 08, 2024 1.650 1.782 1.590 1.782 136,998 +0.00(+0.11%)
Feb 07, 2024 1.800 1.800 1.520 1.780 125,999 +0.03(+1.71%)
Feb 06, 2024 1.610 1.800 1.510 1.750 714,652 -1.30(-42.62%)
Feb 05, 2024 3.880 3.890 3.030 3.050 94,728 -1.12(-26.95%)
Feb 02, 2024 4.050 4.360 4.050 4.175 13,726 -0.12(-2.91%)
Feb 01, 2024 5.140 5.140 3.700 4.300 171,292 -0.99(-18.71%)
Jan 31, 2024 5.150 5.700 5.150 5.290 10,881 +0.03(+0.57%)
Jan 30, 2024 5.240 5.830 5.200 5.260 19,961 -0.34(-6.07%)
Jan 29, 2024 5.470 5.600 5.400 5.600 3,921 -0.05(-0.88%)
Jan 26, 2024 5.450 5.650 5.430 5.650 3,897 +0.07(+1.29%)
Jan 25, 2024 5.750 5.825 5.440 5.578 7,843 -0.16(-2.82%)
Jan 24, 2024 6.390 6.613 5.470 5.740 14,881 -0.62(-9.75%)
Jan 23, 2024 6.350 6.654 6.300 6.360 11,962 -0.23(-3.49%)
Jan 22, 2024 5.800 6.910 5.800 6.590 15,743 +0.75(+12.84%)
Jan 19, 2024 5.720 6.100 5.510 5.840 14,027 +0.32(+5.80%)
Jan 18, 2024 5.250 5.940 5.250 5.520 14,997 +0.22(+4.15%)
Jan 17, 2024 5.460 5.560 5.040 5.300 32,370 -0.38(-6.69%)
Jan 16, 2024 6.210 6.210 5.680 5.680 17,753 -0.90(-13.61%)
Jan 12, 2024 6.560 6.800 6.331 6.575 4,674 +0.09(+1.47%)
Jan 11, 2024 6.590 6.590 6.300 6.480 4,388 -0.16(-2.47%)
Jan 10, 2024 6.830 6.830 6.644 6.644 4,045 -0.19(-2.72%)
Jan 09, 2024 6.610 7.020 6.610 6.830 5,625 +0.11(+1.56%)
Jan 08, 2024 6.500 6.750 6.320 6.725 5,805 +0.09(+1.43%)
Jan 05, 2024 6.840 7.065 6.440 6.630 28,610 -0.57(-7.92%)
Jan 04, 2024 8.030 8.030 7.140 7.200 24,966 -0.83(-10.34%)
Jan 03, 2024 7.820 8.480 7.260 8.030 44,265 +7.79(+3302.54%)
Jan 02, 2024 0.2600 0.2770 0.2300 0.2360 524,698 -0.04(-15.59%)
Dec 29, 2023 0.2600 0.2800 0.2600 0.2796 442,345 +0.02(+9.13%)
Dec 28, 2023 0.2500 0.2650 0.2401 0.2562 486,723 +0.02(+6.75%)
Dec 27, 2023 0.2300 0.2470 0.2300 0.2400 259,918 +0.01(+4.76%)
Dec 26, 2023 0.2550 0.2700 0.2291 0.2291 552,634 -0.04(-16.30%)
Dec 22, 2023 0.2576 0.2780 0.2499 0.2737 423,876 +0.02(+8.18%)
Dec 21, 2023 0.2495 0.2790 0.2460 0.2530 343,472 +0.02(+7.20%)
Dec 20, 2023 0.2300 0.2525 0.2237 0.2360 396,403 +0.01(+4.89%)
Dec 19, 2023 0.1930 0.2420 0.1882 0.2250 804,729 +0.01(+3.88%)
Dec 18, 2023 0.2100 0.2179 0.1933 0.2166 198,943 -0.00(-0.18%)
Dec 15, 2023 0.2130 0.2420 0.2007 0.2170 284,876 -0.00(-1.36%)
Dec 14, 2023 0.1930 0.2300 0.1930 0.2200 299,003 +0.02(+11.11%)
Dec 13, 2023 0.2023 0.2070 0.1939 0.1980 143,268 -0.01(-5.08%)
Dec 12, 2023 0.1896 0.2199 0.1836 0.2086 871,204 +0.02(+13.37%)
Dec 11, 2023 0.1979 0.2078 0.1811 0.1840 428,051 -0.02(-9.18%)
Dec 08, 2023 0.1880 0.2200 0.1820 0.2026 551,453 +0.02(+13.18%)
Dec 07, 2023 0.1900 0.1900 0.1725 0.1790 268,547 -0.01(-2.93%)
Dec 06, 2023 0.1959 0.1959 0.1828 0.1844 180,394 -0.01(-7.01%)
Dec 05, 2023 0.1965 0.2050 0.1828 0.1983 235,094 -0.00(-0.85%)
Dec 04, 2023 0.1860 0.2000 0.1860 0.2000 249,507 -0.00(-2.44%)
Dec 01, 2023 0.2020 0.2050 0.1866 0.2050 233,768 +0.01(+4.06%)
Nov 30, 2023 0.1707 0.2050 0.1600 0.1970 612,516 +0.02(+13.22%)
Nov 29, 2023 0.1818 0.1847 0.1702 0.1740 339,728 -0.01(-4.45%)
Nov 28, 2023 0.2100 0.2100 0.1569 0.1821 558,744 -0.00(-1.57%)
Nov 27, 2023 0.1954 0.2000 0.1817 0.1850 176,430 -0.02(-7.50%)
Nov 24, 2023 0.1993 0.2050 0.1853 0.2000 246,691 +0.00(+2.35%)
Nov 22, 2023 0.2000 0.2000 0.1714 0.1954 345,606 +0.01(+4.27%)
Nov 21, 2023 0.2150 0.2150 0.1711 0.1874 616,393 -0.03(-13.64%)
Nov 20, 2023 0.2116 0.2194 0.2051 0.2170 236,689 -0.00(-0.50%)
Nov 17, 2023 0.2228 0.2296 0.2076 0.2181 486,824 -0.01(-5.05%)
Nov 16, 2023 0.2500 0.2490 0.2250 0.2297 548,427 -0.02(-7.75%)
Nov 15, 2023 0.2100 0.2549 0.2011 0.2490 1,465,697 +0.02(+8.26%)
Nov 14, 2023 0.2069 0.2350 0.2010 0.2300 1,218,851 -0.01(-3.77%)
Nov 13, 2023 0.2426 0.2550 0.2083 0.2390 7,040,374 +0.03(+14.35%)
Nov 10, 2023 0.2999 0.2999 0.2020 0.2090 3,855,636 -0.10(-32.23%)
Nov 09, 2023 0.3202 0.3914 0.2700 0.3084 21,254,116 -0.01(-4.52%)
Nov 08, 2023 0.1700 0.3796 0.1551 0.3230 99,538,584 +0.17(+110.84%)
Nov 07, 2023 0.1450 0.1590 0.1370 0.1532 521,894 +0.01(+9.66%)
Nov 06, 2023 0.1488 0.1488 0.1317 0.1397 429,944 -0.01(-4.32%)
Nov 03, 2023 0.1400 0.1498 0.1188 0.1460 1,318,489 +0.01(+5.80%)
Nov 02, 2023 0.1320 0.1380 0.1307 0.1380 222,268 +0.00(+0.07%)
Nov 01, 2023 0.1417 0.1420 0.1309 0.1379 257,093 -0.00(-2.89%)
Oct 31, 2023 0.1468 0.1530 0.1420 0.1420 180,535 -0.00(-3.27%)
Oct 30, 2023 0.1576 0.1576 0.1350 0.1468 303,712 -0.00(-2.20%)
Oct 27, 2023 0.1310 0.1530 0.1310 0.1501 121,425 +0.00(+2.95%)
Oct 26, 2023 0.1430 0.1504 0.1350 0.1458 268,228 +0.00(+0.55%)
Oct 25, 2023 0.1498 0.1527 0.1404 0.1450 175,954 -0.01(-6.09%)
Oct 24, 2023 0.1627 0.1658 0.1501 0.1544 141,555 -0.00(-1.53%)
Oct 23, 2023 0.1580 0.1582 0.1453 0.1568 279,978 +0.00(+2.82%)
Oct 20, 2023 0.1600 0.1669 0.1470 0.1525 516,910 -0.01(-7.01%)
Oct 19, 2023 0.1765 0.1770 0.1600 0.1640 1,878,681 -0.00(-1.03%)
Oct 18, 2023 0.1700 0.1749 0.1555 0.1657 1,894,602 +0.00(+1.84%)
Oct 17, 2023 0.1750 0.1785 0.1623 0.1627 253,603 -0.00(-2.28%)
Oct 16, 2023 0.1630 0.1797 0.1630 0.1665 275,287 -0.01(-4.91%)
Oct 13, 2023 0.1730 0.1849 0.1666 0.1751 173,252 -0.00(-2.72%)
Oct 12, 2023 0.1700 0.1838 0.1648 0.1800 479,546 +0.01(+4.65%)
Oct 11, 2023 0.1697 0.1760 0.1622 0.1720 501,860 +0.00(+1.00%)
Oct 10, 2023 0.1758 0.1790 0.1660 0.1703 122,672 +0.00(+1.07%)
Oct 09, 2023 0.1786 0.1830 0.1640 0.1685 178,515 -0.01(-4.80%)
Oct 06, 2023 0.1770 0.1800 0.1711 0.1770 133,135 +0.00(+1.14%)
Oct 05, 2023 0.1800 0.1850 0.1726 0.1750 175,779 -0.00(-0.68%)
Oct 04, 2023 0.1706 0.1900 0.1630 0.1762 1,060,952 +0.00(+1.38%)
Oct 03, 2023 0.1800 0.2214 0.1660 0.1738 2,560,422 -0.01(-4.40%)
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.