Peraso Inc. - Common Stock (NQ: PRSO )

0.1790 -0.0054 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 0.1900 0.1900 0.1725 0.1790 268,547 -0.01(-2.93%)
Dec 06, 2023 0.1959 0.1959 0.1828 0.1844 180,394 -0.01(-7.01%)
Dec 05, 2023 0.1965 0.2050 0.1828 0.1983 235,094 -0.00(-0.85%)
Dec 04, 2023 0.1860 0.2000 0.1860 0.2000 249,507 -0.00(-2.44%)
Dec 01, 2023 0.2020 0.2050 0.1866 0.2050 233,768 +0.01(+4.06%)
Nov 30, 2023 0.1707 0.2050 0.1600 0.1970 612,516 +0.02(+13.22%)
Nov 29, 2023 0.1818 0.1847 0.1702 0.1740 339,728 -0.01(-4.45%)
Nov 28, 2023 0.2100 0.2100 0.1569 0.1821 558,744 -0.00(-1.57%)
Nov 27, 2023 0.1954 0.2000 0.1817 0.1850 176,430 -0.02(-7.50%)
Nov 24, 2023 0.1993 0.2050 0.1853 0.2000 246,691 +0.00(+2.35%)
Nov 22, 2023 0.2000 0.2000 0.1714 0.1954 345,606 +0.01(+4.27%)
Nov 21, 2023 0.2150 0.2150 0.1711 0.1874 616,393 -0.03(-13.64%)
Nov 20, 2023 0.2116 0.2194 0.2051 0.2170 236,689 -0.00(-0.50%)
Nov 17, 2023 0.2228 0.2296 0.2076 0.2181 486,824 -0.01(-5.05%)
Nov 16, 2023 0.2500 0.2490 0.2250 0.2297 548,427 -0.02(-7.75%)
Nov 15, 2023 0.2100 0.2549 0.2011 0.2490 1,465,697 +0.02(+8.26%)
Nov 14, 2023 0.2069 0.2350 0.2010 0.2300 1,218,851 -0.01(-3.77%)
Nov 13, 2023 0.2426 0.2550 0.2083 0.2390 7,040,374 +0.03(+14.35%)
Nov 10, 2023 0.2999 0.2999 0.2020 0.2090 3,855,636 -0.10(-32.23%)
Nov 09, 2023 0.3202 0.3914 0.2700 0.3084 21,254,116 -0.01(-4.52%)
Nov 08, 2023 0.1700 0.3796 0.1551 0.3230 99,538,584 +0.17(+110.84%)
Nov 07, 2023 0.1450 0.1590 0.1370 0.1532 521,894 +0.01(+9.66%)
Nov 06, 2023 0.1488 0.1488 0.1317 0.1397 429,944 -0.01(-4.32%)
Nov 03, 2023 0.1400 0.1498 0.1188 0.1460 1,318,489 +0.01(+5.80%)
Nov 02, 2023 0.1320 0.1380 0.1307 0.1380 222,268 +0.00(+0.07%)
Nov 01, 2023 0.1417 0.1420 0.1309 0.1379 257,093 -0.00(-2.89%)
Oct 31, 2023 0.1468 0.1530 0.1420 0.1420 180,535 -0.00(-3.27%)
Oct 30, 2023 0.1576 0.1576 0.1350 0.1468 303,712 -0.00(-2.20%)
Oct 27, 2023 0.1310 0.1530 0.1310 0.1501 121,425 +0.00(+2.95%)
Oct 26, 2023 0.1430 0.1504 0.1350 0.1458 268,228 +0.00(+0.55%)
Oct 25, 2023 0.1498 0.1527 0.1404 0.1450 175,954 -0.01(-6.09%)
Oct 24, 2023 0.1627 0.1658 0.1501 0.1544 141,555 -0.00(-1.53%)
Oct 23, 2023 0.1580 0.1582 0.1453 0.1568 279,978 +0.00(+2.82%)
Oct 20, 2023 0.1600 0.1669 0.1470 0.1525 516,910 -0.01(-7.01%)
Oct 19, 2023 0.1765 0.1770 0.1600 0.1640 1,878,681 -0.00(-1.03%)
Oct 18, 2023 0.1700 0.1749 0.1555 0.1657 1,894,602 +0.00(+1.84%)
Oct 17, 2023 0.1750 0.1785 0.1623 0.1627 253,603 -0.00(-2.28%)
Oct 16, 2023 0.1630 0.1797 0.1630 0.1665 275,287 -0.01(-4.91%)
Oct 13, 2023 0.1730 0.1849 0.1666 0.1751 173,252 -0.00(-2.72%)
Oct 12, 2023 0.1700 0.1838 0.1648 0.1800 479,546 +0.01(+4.65%)
Oct 11, 2023 0.1697 0.1760 0.1622 0.1720 501,860 +0.00(+1.00%)
Oct 10, 2023 0.1758 0.1790 0.1660 0.1703 122,672 +0.00(+1.07%)
Oct 09, 2023 0.1786 0.1830 0.1640 0.1685 178,515 -0.01(-4.80%)
Oct 06, 2023 0.1770 0.1800 0.1711 0.1770 133,135 +0.00(+1.14%)
Oct 05, 2023 0.1800 0.1850 0.1726 0.1750 175,779 -0.00(-0.68%)
Oct 04, 2023 0.1706 0.1900 0.1630 0.1762 1,060,952 +0.00(+1.38%)
Oct 03, 2023 0.1800 0.2214 0.1660 0.1738 2,560,422 -0.01(-4.40%)
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.