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)

0.8910 +0.0119 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 0.8900 0.9299 0.8637 0.8910 370,599 +0.01(+1.35%)
Feb 12, 2026 0.8800 0.8925 0.8414 0.8791 295,039 +0.01(+1.06%)
Feb 11, 2026 0.8800 0.8939 0.8260 0.8699 229,520 -0.01(-0.96%)
Feb 10, 2026 0.8750 0.8950 0.8622 0.8783 182,119 +0.01(+0.95%)
Feb 09, 2026 0.8760 0.8765 0.8300 0.8700 191,106 +0.00(+0.00%)
Feb 06, 2026 0.8380 0.8875 0.8200 0.8700 217,800 +0.03(+2.96%)
Feb 05, 2026 0.8200 0.8599 0.7802 0.8450 364,361 +0.02(+1.99%)
Feb 04, 2026 0.8757 0.8900 0.8100 0.8285 440,411 -0.03(-3.96%)
Feb 03, 2026 0.9200 0.9150 0.8483 0.8627 439,912 -0.03(-3.15%)
Feb 02, 2026 0.9100 0.9125 0.8743 0.8908 340,786 -0.02(-2.38%)
Jan 30, 2026 0.9400 0.9617 0.8900 0.9125 395,835 -0.01(-0.82%)
Jan 29, 2026 0.9700 0.9763 0.8900 0.9200 498,380 -0.06(-6.10%)
Jan 28, 2026 0.9800 1.010 0.9604 0.9798 369,498 +0.01(+1.43%)
Jan 27, 2026 0.9200 0.9800 0.9200 0.9660 304,664 +0.04(+4.12%)
Jan 26, 2026 1.030 1.030 0.9100 0.9278 551,636 -0.09(-9.04%)
Jan 23, 2026 1.070 1.070 1.010 1.020 379,403 -0.06(-5.56%)
Jan 22, 2026 1.070 1.120 1.065 1.080 334,181 -0.04(-3.57%)
Jan 21, 2026 1.230 1.230 1.050 1.120 1,050,784 -0.09(-7.44%)
Jan 20, 2026 1.150 1.280 1.140 1.210 1,308,345 +0.04(+3.42%)
Jan 16, 2026 1.030 1.210 1.013 1.170 1,594,277 +0.17(+17.56%)
Jan 15, 2026 1.020 1.030 0.9803 0.9952 444,406 -0.02(-2.43%)
Jan 14, 2026 1.020 1.040 0.9786 1.020 578,723 +0.01(+0.99%)
Jan 13, 2026 0.9600 1.020 0.9400 1.010 381,863 +0.07(+7.23%)
Jan 12, 2026 0.9508 0.9689 0.9300 0.9419 255,909 -0.01(-0.94%)
Jan 09, 2026 0.9440 1.010 0.9308 0.9508 406,953 +0.02(+2.15%)
Jan 08, 2026 0.9370 0.9630 0.9096 0.9308 313,190 -0.01(-0.66%)
Jan 07, 2026 0.9600 0.9800 0.9355 0.9370 338,818 -0.06(-6.11%)
Jan 06, 2026 0.9950 0.9981 0.9657 0.9980 324,777 +0.05(+5.69%)
Jan 05, 2026 0.9300 0.9800 0.9150 0.9443 211,502 +0.04(+4.78%)
Jan 02, 2026 0.8897 0.9299 0.8701 0.9012 277,742 +0.03(+3.60%)
Dec 31, 2025 0.9000 0.9001 0.8500 0.8699 351,008 -0.01(-0.58%)
Dec 30, 2025 0.9050 0.9175 0.8700 0.8750 293,168 -0.03(-3.34%)
Dec 29, 2025 1.000 1.010 0.9050 0.9052 482,850 -0.10(-10.38%)
Dec 26, 2025 1.020 1.060 0.9625 1.010 851,718 +0.04(+4.12%)
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%)
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.