Skip to main content

Peraso Inc. - Common Stock (NQ: PRSO )

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 32.00 33.03 30.60 32.98 684 +2.98(+9.93%)
Feb 27, 2023 30.40 31.96 29.15 30.00 943 -1.96(-6.12%)
Feb 24, 2023 30.80 33.59 29.20 31.96 830 +0.07(+0.23%)
Feb 23, 2023 32.98 35.20 31.20 31.88 1,018 -1.91(-5.65%)
Feb 22, 2023 32.40 36.60 31.10 33.79 1,333 +0.99(+3.02%)
Feb 21, 2023 34.04 37.60 32.00 32.80 2,586 +0.00(+0.00%)
Feb 17, 2023 36.80 36.80 32.00 32.80 1,303 -2.91(-8.15%)
Feb 16, 2023 33.60 36.40 32.40 35.71 725 +1.15(+3.32%)
Feb 15, 2023 33.60 38.00 32.80 34.56 970 +0.96(+2.86%)
Feb 14, 2023 35.20 36.48 32.80 33.60 981 -2.84(-7.78%)
Feb 13, 2023 36.80 37.80 34.00 36.44 796 -0.16(-0.44%)
Feb 10, 2023 36.00 38.39 35.20 36.60 617 +0.90(+2.52%)
Feb 09, 2023 40.00 39.99 35.20 35.70 1,207 -3.89(-9.82%)
Feb 08, 2023 40.80 40.80 37.20 39.59 724 -0.41(-1.03%)
Feb 07, 2023 38.80 40.80 37.20 40.00 1,409 -0.80(-1.96%)
Feb 06, 2023 38.80 42.80 38.00 40.80 899 +1.05(+2.64%)
Feb 03, 2023 40.00 42.00 38.40 39.75 1,001 -0.65(-1.60%)
Feb 02, 2023 40.00 43.20 38.40 40.40 2,093 +2.00(+5.21%)
Feb 01, 2023 38.40 40.80 38.40 38.40 459 +0.00(+0.00%)
Jan 31, 2023 38.00 39.80 36.00 38.40 1,363 +0.40(+1.05%)
Jan 30, 2023 36.22 43.16 36.22 38.00 3,103 +0.16(+0.42%)
Jan 27, 2023 38.00 39.20 35.20 37.84 1,896 -2.16(-5.40%)
Jan 26, 2023 40.80 41.20 35.80 40.00 2,081 +1.60(+4.17%)
Jan 25, 2023 37.20 40.80 37.20 38.40 2,449 +2.40(+6.65%)
Jan 24, 2023 39.20 40.00 35.60 36.00 906 -2.94(-7.54%)
Jan 23, 2023 42.00 43.20 38.00 38.94 2,832 +1.08(+2.85%)
Jan 20, 2023 40.00 46.00 35.92 37.86 5,002 +0.96(+2.60%)
Jan 19, 2023 33.20 39.20 33.23 36.90 3,616 +6.10(+19.81%)
Jan 18, 2023 32.80 40.40 30.53 30.80 1,648 -1.20(-3.75%)
Jan 17, 2023 32.00 33.60 31.99 32.00 372 +0.40(+1.27%)
Jan 13, 2023 33.20 36.00 31.60 31.60 658 -2.40(-7.05%)
Jan 12, 2023 32.40 34.00 31.20 34.00 1,205 +1.60(+4.93%)
Jan 11, 2023 33.20 34.00 32.40 32.40 418 -1.40(-4.14%)
Jan 10, 2023 34.78 34.78 30.80 33.80 564 +0.38(+1.14%)
Jan 09, 2023 30.60 34.00 28.40 33.42 579 +3.36(+11.18%)
Jan 06, 2023 29.60 31.20 29.60 30.06 597 +0.45(+1.53%)
Jan 05, 2023 30.67 30.67 28.44 29.61 259 +0.40(+1.36%)
Jan 04, 2023 30.00 31.20 29.20 29.21 247 -0.19(-0.64%)
Jan 03, 2023 28.40 30.51 28.40 29.40 238 +0.20(+0.68%)
Dec 30, 2022 28.80 30.40 28.30 29.20 1,784 -2.00(-6.41%)
Dec 29, 2022 30.40 31.60 30.22 31.20 1,342 +0.62(+2.01%)
Dec 28, 2022 31.61 34.23 30.58 30.58 886 -2.02(-6.18%)
Dec 27, 2022 32.40 32.75 31.55 32.60 1,065 -1.43(-4.21%)
Dec 23, 2022 33.20 34.03 32.40 34.03 208 -0.62(-1.79%)
Dec 22, 2022 36.25 39.20 32.89 34.65 650 +1.24(+3.72%)
Dec 21, 2022 32.80 34.80 32.40 33.41 2,539 -0.20(-0.58%)
Dec 20, 2022 34.00 36.00 33.60 33.60 1,429 -0.40(-1.16%)
Dec 19, 2022 39.20 40.00 33.86 34.00 1,794 -6.00(-15.00%)
Dec 16, 2022 40.40 41.20 39.20 40.00 931 -1.20(-2.91%)
Dec 15, 2022 40.40 41.40 40.40 41.20 1,906 +0.40(+0.98%)
Dec 14, 2022 41.60 41.60 40.80 40.80 594 -0.80(-1.92%)
Dec 13, 2022 44.40 44.40 41.20 41.60 1,931 -0.40(-0.95%)
Dec 12, 2022 43.40 43.40 41.20 42.00 401 -0.80(-1.87%)
Dec 09, 2022 42.80 45.20 42.52 42.80 395 -1.20(-2.73%)
Dec 08, 2022 44.00 45.20 43.60 44.00 188 +0.00(+0.00%)
Dec 07, 2022 42.85 45.96 42.82 44.00 178 +0.00(+0.00%)
Dec 06, 2022 46.00 46.00 42.80 44.00 270 -0.40(-0.90%)
Dec 05, 2022 44.80 46.40 42.80 44.40 661 +0.40(+0.91%)
Dec 02, 2022 44.40 45.20 42.80 44.00 545 -1.20(-2.65%)
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.