Peraso Inc. - Common Stock (NQ: PRSO )

0.8995 +0.0344 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 0.8460 0.9148 0.8460 0.8995 70,058 +0.03(+3.98%)
Dec 20, 2024 0.8600 0.9029 0.8200 0.8651 124,102 +0.01(+1.66%)
Dec 19, 2024 0.9553 1.000 0.8200 0.8510 166,577 -0.12(-12.48%)
Dec 18, 2024 1.090 1.100 0.9500 0.9724 308,616 -0.13(-11.60%)
Dec 17, 2024 1.040 1.120 0.9300 1.100 667,214 +0.16(+17.52%)
Dec 16, 2024 0.8200 1.070 0.8157 0.9360 660,689 +0.11(+12.64%)
Dec 13, 2024 0.8700 0.8999 0.8000 0.8310 56,468 -0.03(-3.37%)
Dec 12, 2024 0.8800 0.9400 0.8550 0.8600 38,731 -0.01(-1.15%)
Dec 11, 2024 0.8600 0.9000 0.8600 0.8700 55,871 -0.01(-1.14%)
Dec 10, 2024 0.9010 0.9010 0.8600 0.8800 23,981 -0.02(-2.23%)
Dec 09, 2024 0.9000 0.9200 0.8610 0.9001 50,086 +0.02(+2.83%)
Dec 06, 2024 0.9267 0.9267 0.8501 0.8753 41,905 -0.01(-1.65%)
Dec 05, 2024 0.8975 0.9286 0.8562 0.8900 74,284 -0.03(-2.99%)
Dec 04, 2024 0.8700 0.9395 0.8700 0.9174 35,614 +0.00(+0.37%)
Dec 03, 2024 0.9500 0.9500 0.8765 0.9140 42,608 -0.02(-1.61%)
Dec 02, 2024 0.9400 0.9400 0.8900 0.9290 104,757 +0.05(+5.93%)
Nov 29, 2024 0.8554 0.9043 0.8520 0.8770 36,242 +0.03(+3.06%)
Nov 27, 2024 0.9000 0.9000 0.8271 0.8510 43,340 -0.03(-3.41%)
Nov 26, 2024 0.8400 0.9000 0.8400 0.8810 50,846 +0.04(+4.63%)
Nov 25, 2024 0.8649 0.9299 0.8400 0.8420 231,958 -0.01(-0.94%)
Nov 22, 2024 0.8000 0.8500 0.7800 0.8500 143,698 +0.05(+6.88%)
Nov 21, 2024 0.8450 0.8450 0.7510 0.7953 95,649 -0.05(-5.99%)
Nov 20, 2024 0.8400 0.8500 0.7710 0.8460 129,918 +0.02(+2.42%)
Nov 19, 2024 0.8790 0.8906 0.7850 0.8260 58,448 -0.03(-3.84%)
Nov 18, 2024 0.8830 0.8830 0.7909 0.8590 114,932 +0.03(+3.62%)
Nov 15, 2024 0.7700 0.8388 0.7300 0.8290 142,466 +0.07(+9.95%)
Nov 14, 2024 0.8600 0.8712 0.7300 0.7540 212,850 -0.10(-11.50%)
Nov 13, 2024 1.050 1.060 0.8502 0.8520 267,799 -0.21(-19.62%)
Nov 12, 2024 1.150 1.170 1.000 1.060 209,276 -0.06(-5.36%)
Nov 11, 2024 1.000 1.130 0.9670 1.120 238,903 +0.12(+12.00%)
Nov 08, 2024 1.200 1.330 0.9170 1.000 737,646 -0.15(-13.04%)
Nov 07, 2024 1.160 1.170 1.050 1.150 219,231 -0.01(-0.86%)
Nov 06, 2024 1.220 1.240 1.130 1.160 184,451 -0.06(-4.92%)
Nov 05, 2024 1.590 1.590 1.180 1.220 431,347 -0.39(-24.22%)
Nov 04, 2024 1.760 1.830 1.540 1.610 328,122 -0.27(-14.36%)
Nov 01, 2024 1.950 1.970 1.620 1.880 2,115,323 -0.05(-2.59%)
Oct 31, 2024 2.150 2.180 1.850 1.930 142,111 -0.12(-5.85%)
Oct 30, 2024 1.960 2.110 1.900 2.050 100,130 +0.08(+4.06%)
Oct 29, 2024 2.070 2.170 1.900 1.970 147,067 +0.00(+0.00%)
Oct 28, 2024 1.900 2.340 1.880 1.970 757,734 +0.11(+5.91%)
Oct 25, 2024 1.720 1.880 1.680 1.860 69,505 +0.13(+7.51%)
Oct 24, 2024 1.830 1.840 1.672 1.730 185,844 -0.12(-6.49%)
Oct 23, 2024 1.890 1.900 1.780 1.850 58,911 +0.08(+4.52%)
Oct 22, 2024 1.730 1.790 1.680 1.770 30,586 +0.01(+0.57%)
Oct 21, 2024 1.820 1.869 1.710 1.760 172,326 +0.01(+0.57%)
Oct 18, 2024 1.700 1.750 1.670 1.750 55,588 +0.05(+2.94%)
Oct 17, 2024 1.680 1.750 1.600 1.700 54,126 +0.10(+5.99%)
Oct 16, 2024 1.640 1.650 1.520 1.604 68,147 +0.04(+2.82%)
Oct 15, 2024 1.670 1.677 1.560 1.560 71,847 -0.07(-4.29%)
Oct 14, 2024 1.660 1.670 1.630 1.630 61,531 +0.01(+0.62%)
Oct 11, 2024 1.750 1.800 1.600 1.620 77,131 -0.13(-7.43%)
Oct 10, 2024 1.810 1.929 1.750 1.750 153,181 -0.02(-1.19%)
Oct 09, 2024 1.710 1.800 1.651 1.771 99,202 +0.09(+5.42%)
Oct 08, 2024 1.640 1.740 1.562 1.680 71,749 +0.01(+0.60%)
Oct 07, 2024 1.520 1.680 1.500 1.670 142,098 +0.12(+7.74%)
Oct 04, 2024 1.500 1.550 1.450 1.550 97,104 +0.06(+4.03%)
Oct 03, 2024 1.510 1.550 1.380 1.490 47,392 +0.02(+1.36%)
Oct 02, 2024 1.370 1.487 1.370 1.470 24,358 +0.06(+4.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.