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 (%)
Sep 29, 2023 0.1872 0.1968 0.1815 0.1875 96,635 -0.01(-2.85%)
Sep 28, 2023 0.1700 0.1971 0.1660 0.1930 573,722 +0.01(+7.22%)
Sep 27, 2023 0.1945 0.2030 0.1800 0.1800 1,178,401 -0.03(-13.46%)
Sep 26, 2023 0.2350 0.2390 0.1900 0.2080 7,356,724 -0.01(-4.15%)
Sep 25, 2023 0.2100 0.2249 0.2101 0.2170 148,988 +0.00(+0.93%)
Sep 22, 2023 0.2174 0.2200 0.2105 0.2150 42,076 +0.00(+0.00%)
Sep 21, 2023 0.2200 0.2300 0.2100 0.2150 89,749 -0.00(-1.87%)
Sep 20, 2023 0.2200 0.2300 0.2100 0.2191 137,944 -0.00(-1.75%)
Sep 19, 2023 0.2320 0.2320 0.2195 0.2230 87,247 -0.00(-0.45%)
Sep 18, 2023 0.2182 0.2280 0.2110 0.2240 203,264 -0.00(-0.44%)
Sep 15, 2023 0.2200 0.2315 0.2100 0.2250 401,210 -0.01(-2.30%)
Sep 14, 2023 0.2540 0.3100 0.2303 0.2303 1,787,478 -0.02(-8.79%)
Sep 13, 2023 0.2800 0.2890 0.2410 0.2525 176,454 -0.04(-12.33%)
Sep 12, 2023 0.2700 0.3100 0.2700 0.2880 53,374 +0.00(+1.59%)
Sep 11, 2023 0.2729 0.3127 0.2650 0.2835 81,173 +0.01(+3.88%)
Sep 08, 2023 0.2800 0.2957 0.2521 0.2729 110,471 -0.01(-2.85%)
Sep 07, 2023 0.2731 0.2900 0.2700 0.2809 33,698 +0.01(+4.04%)
Sep 06, 2023 0.2894 0.2923 0.2651 0.2700 17,523 -0.00(-1.21%)
Sep 05, 2023 0.3140 0.3150 0.2600 0.2733 93,158 -0.02(-7.36%)
Sep 01, 2023 0.3080 0.3100 0.2700 0.2950 89,561 -0.00(-1.50%)
Aug 31, 2023 0.2984 0.3100 0.2800 0.2995 127,281 -0.00(-0.83%)
Aug 30, 2023 0.3020 0.3029 0.2651 0.3020 58,672 +0.00(+0.17%)
Aug 29, 2023 0.2848 0.3050 0.2500 0.3015 283,560 +0.00(+0.87%)
Aug 28, 2023 0.2940 0.3169 0.2707 0.2989 183,234 -0.00(-0.40%)
Aug 25, 2023 0.3110 0.3127 0.2850 0.3001 230,798 -0.02(-7.00%)
Aug 24, 2023 0.3380 0.3400 0.3050 0.3227 146,527 -0.02(-4.89%)
Aug 23, 2023 0.3400 0.3400 0.3258 0.3393 56,433 -0.00(-0.15%)
Aug 22, 2023 0.3309 0.3550 0.3300 0.3398 64,780 +0.00(+1.43%)
Aug 21, 2023 0.3021 0.3439 0.3000 0.3350 82,748 +0.02(+7.72%)
Aug 18, 2023 0.3010 0.3200 0.3010 0.3110 56,190 +0.00(+0.91%)
Aug 17, 2023 0.3260 0.3300 0.2808 0.3082 187,873 -0.02(-7.45%)
Aug 16, 2023 0.3272 0.3648 0.3200 0.3330 183,351 -0.00(-1.27%)
Aug 15, 2023 0.3750 0.3804 0.3347 0.3373 244,400 -0.06(-15.68%)
Aug 14, 2023 0.4240 0.4240 0.3629 0.4000 136,290 +0.00(+0.00%)
Aug 11, 2023 0.3600 0.4100 0.3600 0.4000 260,793 +0.03(+8.11%)
Aug 10, 2023 0.3480 0.3849 0.3476 0.3700 59,426 +0.02(+6.94%)
Aug 09, 2023 0.3500 0.3750 0.3276 0.3460 387,928 -0.00(-1.14%)
Aug 08, 2023 0.3517 0.3699 0.3444 0.3500 227,596 -0.01(-3.05%)
Aug 07, 2023 0.3990 0.3990 0.3500 0.3610 101,336 -0.01(-3.73%)
Aug 04, 2023 0.3793 0.4000 0.3700 0.3750 121,574 +0.00(+1.21%)
Aug 03, 2023 0.3707 0.3809 0.3601 0.3705 184,420 -0.00(-1.20%)
Aug 02, 2023 0.3832 0.4200 0.3600 0.3750 432,848 -0.01(-1.32%)
Aug 01, 2023 0.4060 0.4249 0.3750 0.3800 291,950 -0.02(-4.04%)
Jul 31, 2023 0.3930 0.4100 0.3702 0.3960 85,980 +0.01(+1.54%)
Jul 28, 2023 0.3832 0.4140 0.3501 0.3900 192,330 +0.01(+2.90%)
Jul 27, 2023 0.3800 0.4150 0.3500 0.3790 352,995 -0.01(-2.14%)
Jul 26, 2023 0.3880 0.4000 0.3700 0.3873 61,875 +0.00(+0.34%)
Jul 25, 2023 0.4090 0.4144 0.3100 0.3860 289,644 -0.01(-3.43%)
Jul 24, 2023 0.4090 0.4090 0.3900 0.3997 108,867 -0.00(-0.32%)
Jul 21, 2023 0.4100 0.4299 0.3800 0.4010 112,060 -0.00(-0.47%)
Jul 20, 2023 0.4400 0.4480 0.3800 0.4029 159,873 -0.02(-4.98%)
Jul 19, 2023 0.3977 0.4250 0.3977 0.4240 63,256 +0.03(+8.16%)
Jul 18, 2023 0.4000 0.4150 0.3880 0.3920 148,171 -0.02(-3.80%)
Jul 17, 2023 0.4327 0.4500 0.4000 0.4075 170,917 -0.05(-10.34%)
Jul 14, 2023 0.4650 0.4748 0.4200 0.4545 106,652 +0.01(+1.91%)
Jul 13, 2023 0.4800 0.4800 0.4430 0.4460 132,564 -0.02(-4.04%)
Jul 12, 2023 0.4900 0.4900 0.4590 0.4648 78,476 -0.01(-1.11%)
Jul 11, 2023 0.4900 0.4989 0.4300 0.4700 160,120 +0.00(+0.21%)
Jul 10, 2023 0.4750 0.4800 0.4500 0.4690 64,764 +0.01(+2.63%)
Jul 07, 2023 0.4753 0.4830 0.4501 0.4570 33,526 -0.03(-6.73%)
Jul 06, 2023 0.5000 0.5300 0.4500 0.4900 164,144 -0.01(-2.00%)
Jul 05, 2023 0.5200 0.5690 0.4800 0.5000 189,203 -0.01(-1.96%)
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.