ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Peraso Inc. - Common Stock (NQ: PRSO )

1.490 -0.030 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.520 1.530 1.450 1.490 54,272 -0.03(-1.97%)
Jul 18, 2024 1.550 1.550 1.500 1.520 14,836 -0.03(-1.94%)
Jul 17, 2024 1.500 1.590 1.465 1.550 41,445 +0.02(+1.31%)
Jul 16, 2024 1.760 1.760 1.520 1.530 525,577 -0.05(-2.90%)
Jul 15, 2024 1.610 1.639 1.510 1.576 68,652 -0.04(-2.73%)
Jul 12, 2024 1.510 1.626 1.510 1.620 68,819 +0.08(+5.19%)
Jul 11, 2024 1.520 1.540 1.470 1.540 45,314 +0.00(+0.00%)
Jul 10, 2024 1.540 1.550 1.470 1.540 53,120 +0.03(+1.99%)
Jul 09, 2024 1.430 1.510 1.370 1.510 63,412 +0.10(+7.09%)
Jul 08, 2024 1.590 1.590 1.400 1.410 75,659 -0.11(-7.24%)
Jul 05, 2024 1.400 1.580 1.400 1.520 71,021 +0.12(+8.96%)
Jul 03, 2024 1.390 1.400 1.330 1.395 123,703 +0.01(+0.36%)
Jul 02, 2024 1.370 1.410 1.360 1.390 135,002 -0.01(-0.38%)
Jul 01, 2024 1.440 1.440 1.350 1.395 25,342 -0.00(-0.34%)
Jun 28, 2024 1.418 1.430 1.350 1.400 15,333 +0.00(+0.00%)
Jun 27, 2024 1.400 1.410 1.385 1.400 24,277 +0.00(+0.36%)
Jun 26, 2024 1.330 1.400 1.320 1.395 30,070 +0.02(+1.82%)
Jun 25, 2024 1.420 1.430 1.340 1.370 36,132 -0.03(-2.14%)
Jun 24, 2024 1.340 1.430 1.340 1.400 50,451 +0.09(+6.87%)
Jun 21, 2024 1.400 1.430 1.300 1.310 63,721 -0.06(-4.38%)
Jun 20, 2024 1.340 1.410 1.260 1.370 76,713 -0.02(-1.44%)
Jun 18, 2024 1.450 1.500 1.380 1.390 65,816 -0.12(-7.95%)
Jun 17, 2024 1.500 1.536 1.439 1.510 81,871 +0.02(+1.34%)
Jun 14, 2024 1.490 1.580 1.430 1.490 168,963 +0.00(+0.00%)
Jun 13, 2024 1.580 1.580 1.310 1.490 269,739 +0.00(+0.00%)
Jun 12, 2024 1.350 1.520 1.320 1.490 246,444 +0.22(+17.32%)
Jun 11, 2024 1.260 1.300 1.250 1.270 19,098 -0.02(-1.55%)
Jun 10, 2024 1.250 1.296 1.240 1.290 22,207 +0.04(+3.20%)
Jun 07, 2024 1.280 1.280 1.230 1.250 22,545 -0.01(-0.79%)
Jun 06, 2024 1.270 1.320 1.240 1.260 20,674 -0.01(-0.90%)
Jun 05, 2024 1.260 1.297 1.220 1.272 26,357 +0.00(+0.12%)
Jun 04, 2024 1.210 1.270 1.200 1.270 17,614 +0.04(+3.25%)
Jun 03, 2024 1.290 1.300 1.200 1.230 28,611 -0.04(-3.15%)
May 31, 2024 1.300 1.330 1.250 1.270 35,697 -0.04(-3.05%)
May 30, 2024 1.340 1.360 1.282 1.310 28,913 +0.00(+0.00%)
May 29, 2024 1.350 1.350 1.300 1.310 16,555 +0.03(+2.34%)
May 28, 2024 1.340 1.350 1.170 1.280 45,451 -0.05(-3.76%)
May 24, 2024 1.330 1.340 1.300 1.330 16,980 +0.00(+0.00%)
May 23, 2024 1.410 1.410 1.290 1.330 47,110 -0.05(-3.62%)
May 22, 2024 1.375 1.400 1.375 1.380 15,576 -0.01(-0.72%)
May 21, 2024 1.350 1.400 1.350 1.390 43,766 +0.04(+2.96%)
May 20, 2024 1.360 1.420 1.350 1.350 61,705 -0.03(-2.17%)
May 17, 2024 1.410 1.415 1.350 1.380 48,104 -0.02(-1.43%)
May 16, 2024 1.410 1.425 1.360 1.400 50,358 +0.01(+0.72%)
May 15, 2024 1.430 1.490 1.370 1.390 49,652 -0.03(-2.11%)
May 14, 2024 1.550 1.580 1.410 1.420 140,405 -0.13(-8.39%)
May 13, 2024 1.440 1.590 1.440 1.550 230,327 +0.11(+7.64%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.