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)

0.9700 +0.0014 (+0.14%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.9800 0.9800 0.9401 0.9700 93,668 +0.00(+0.14%)
Dec 23, 2025 0.9959 0.9972 0.9501 0.9686 172,267 -0.02(-2.41%)
Dec 22, 2025 0.9700 1.010 0.9412 0.9925 202,828 +0.06(+6.72%)
Dec 19, 2025 0.9233 0.9380 0.9045 0.9300 171,776 +0.02(+2.75%)
Dec 18, 2025 0.9700 0.9700 0.9000 0.9051 193,205 -0.02(-2.65%)
Dec 17, 2025 0.9800 1.040 0.9000 0.9297 170,305 -0.02(-1.94%)
Dec 16, 2025 0.9600 0.9600 0.9162 0.9481 211,524 -0.01(-1.24%)
Dec 15, 2025 1.080 1.080 0.9421 0.9600 248,422 -0.08(-7.69%)
Dec 12, 2025 1.120 1.120 0.9751 1.040 213,176 -0.07(-6.31%)
Dec 11, 2025 1.150 1.150 1.050 1.110 834,333 +0.08(+7.77%)
Dec 10, 2025 1.020 1.040 0.9700 1.030 282,646 -0.01(-0.96%)
Dec 09, 2025 0.9800 1.040 0.9800 1.040 293,487 +0.06(+5.63%)
Dec 08, 2025 1.020 1.030 0.9230 0.9846 292,835 -0.02(-1.54%)
Dec 05, 2025 0.9300 1.050 0.9158 1.000 395,005 +0.05(+5.80%)
Dec 04, 2025 0.9500 0.9674 0.9250 0.9452 227,205 -0.02(-1.85%)
Dec 03, 2025 0.9056 0.9630 0.8645 0.9630 134,919 +0.06(+6.13%)
Dec 02, 2025 0.9200 0.9340 0.8824 0.9074 153,152 -0.02(-2.43%)
Dec 01, 2025 0.9549 0.9598 0.9142 0.9300 169,195 -0.00(-0.28%)
Nov 28, 2025 0.9400 0.9400 0.9100 0.9326 100,595 +0.02(+2.20%)
Nov 26, 2025 0.9319 0.9319 0.8939 0.9125 204,634 +0.00(+0.27%)
Nov 25, 2025 0.8763 0.9100 0.8494 0.9100 268,151 +0.03(+3.85%)
Nov 24, 2025 0.8673 0.8809 0.8411 0.8763 245,334 -0.00(-0.47%)
Nov 21, 2025 0.8621 0.9094 0.8255 0.8804 200,056 -0.00(-0.40%)
Nov 20, 2025 0.9580 0.9699 0.8573 0.8839 248,713 -0.04(-3.93%)
Nov 19, 2025 0.9103 0.9617 0.9002 0.9201 126,529 -0.02(-2.47%)
Nov 18, 2025 0.8600 0.9450 0.8600 0.9434 244,596 +0.06(+6.84%)
Nov 17, 2025 0.8900 0.9037 0.8400 0.8830 251,131 -0.02(-1.79%)
Nov 14, 2025 0.8400 0.9180 0.8400 0.8991 385,354 +0.05(+5.70%)
Nov 13, 2025 0.9300 0.9341 0.8000 0.8506 830,754 -0.10(-10.75%)
Nov 12, 2025 0.9700 1.030 0.9200 0.9531 1,069,530 -0.06(-5.63%)
Nov 11, 2025 1.130 1.145 1.000 1.010 12,596,072 -0.03(-2.88%)
Nov 10, 2025 1.150 1.175 1.030 1.040 524,887 -0.10(-8.77%)
Nov 07, 2025 1.130 1.170 1.035 1.140 391,731 -0.02(-1.30%)
Nov 06, 2025 1.270 1.275 1.130 1.155 342,459 -0.10(-8.33%)
Nov 05, 2025 1.230 1.290 1.190 1.260 247,632 +0.02(+1.61%)
Nov 04, 2025 1.320 1.340 1.240 1.240 402,672 -0.09(-6.77%)
Nov 03, 2025 1.500 1.500 1.310 1.330 546,861 -0.10(-6.99%)
Oct 31, 2025 1.340 1.470 1.340 1.430 383,771 +0.08(+5.93%)
Oct 30, 2025 1.400 1.450 1.330 1.350 312,203 -0.12(-8.16%)
Oct 29, 2025 1.450 1.490 1.400 1.470 449,836 +0.02(+1.38%)
Oct 28, 2025 1.520 1.540 1.450 1.450 432,393 -0.06(-3.97%)
Oct 27, 2025 1.540 1.570 1.450 1.510 626,024 +0.02(+1.34%)
Oct 24, 2025 1.460 1.510 1.450 1.490 379,757 +0.07(+4.93%)
Oct 23, 2025 1.470 1.520 1.410 1.420 432,509 -0.04(-2.74%)
Oct 22, 2025 1.530 1.535 1.380 1.460 1,181,258 -0.08(-5.19%)
Oct 21, 2025 1.610 1.740 1.530 1.540 1,408,179 -0.04(-2.53%)
Oct 20, 2025 1.780 1.830 1.545 1.580 1,824,340 -0.18(-10.23%)
Oct 17, 2025 2.190 2.200 1.620 1.760 3,278,880 -0.56(-24.14%)
Oct 16, 2025 1.960 2.370 1.960 2.320 3,475,345 +0.37(+18.97%)
Oct 15, 2025 1.820 1.960 1.720 1.950 1,637,602 +0.25(+14.71%)
Oct 14, 2025 1.730 1.800 1.650 1.700 1,321,239 -0.14(-7.61%)
Oct 13, 2025 1.650 1.850 1.580 1.840 1,901,539 +0.29(+18.71%)
Oct 10, 2025 1.730 1.760 1.530 1.550 2,782,964 -0.07(-4.32%)
Oct 09, 2025 1.440 2.000 1.433 1.620 23,611,936 +0.25(+18.25%)
Oct 08, 2025 1.310 1.400 1.260 1.370 849,613 +0.02(+1.48%)
Oct 07, 2025 1.240 1.350 1.230 1.350 1,146,213 +0.15(+12.50%)
Oct 06, 2025 1.240 1.270 1.180 1.200 731,878 -0.02(-1.23%)
Oct 03, 2025 1.220 1.275 1.215 1.215 346,505 +0.01(+0.41%)
Oct 02, 2025 1.250 1.250 1.210 1.210 228,041 -0.02(-1.63%)
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 Privacy Policy and Terms Of Service.


 

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.