Canada markets close in 3 hours 50 minutes

Peraso Inc. (PRSO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3850+0.0350 (+2.59%)
As of 12:00PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.41001.41001.38201.38501.385021,917
May 02, 20241.43001.43001.35001.35001.350061,200
May 01, 20241.43001.43001.38001.40001.400033,500
Apr 30, 20241.46001.46001.40001.43001.430072,300
Apr 29, 20241.39001.48001.35001.43001.4300112,800
Apr 26, 20241.28001.40001.26001.37001.370098,200
Apr 25, 20241.34001.34001.22001.25001.2500172,000
Apr 24, 20241.30001.37001.30001.33001.3300159,400
Apr 23, 20241.30001.33001.26001.31001.3100156,700
Apr 22, 20241.36001.38001.27001.33001.3300148,400
Apr 19, 20241.45001.47001.33001.36001.3600188,700
Apr 18, 20241.40001.58001.40001.48001.4800458,800
Apr 17, 20241.44001.68001.38001.56001.56001,598,400
Apr 16, 20241.74002.17001.40001.54001.540061,503,900
Apr 15, 20241.31001.31001.26001.27001.270048,000
Apr 12, 20241.36001.38001.29001.29001.290039,300
Apr 11, 20241.41001.41001.36001.40001.400024,600
Apr 10, 20241.39001.47001.38001.40001.4000181,600
Apr 09, 20241.44001.46001.40001.43001.430045,200
Apr 08, 20241.40001.54001.38001.48001.4800202,700
Apr 05, 20241.40001.44001.38001.42001.4200127,700
Apr 04, 20241.39001.48001.34001.38001.3800686,500
Apr 03, 20241.41001.46001.33001.39001.390047,600
Apr 02, 20241.50001.50001.43001.47001.470054,500
Apr 01, 20241.53001.54001.45001.51001.5100112,600
Mar 28, 20241.48001.63001.40001.62001.6200401,600
Mar 27, 20241.48001.48001.41001.45001.450060,400
Mar 26, 20241.42001.47001.37001.47001.470066,000
Mar 25, 20241.42001.48001.39001.40001.400060,900
Mar 22, 20241.47001.47001.41001.42001.420029,600
Mar 21, 20241.42001.45001.38001.45001.450067,400
Mar 20, 20241.38001.43001.35001.43001.4300140,300
Mar 19, 20241.35001.41001.23001.38001.3800309,900
Mar 18, 20241.68001.74001.62001.74001.7400185,000
Mar 15, 20241.73001.74001.65001.65001.650050,700
Mar 14, 20241.70001.75001.61001.70001.7000115,800
Mar 13, 20241.75001.80001.53001.61001.6100137,500
Mar 12, 20242.07002.07001.75001.75001.7500280,500
Mar 11, 20241.91002.19001.83002.04002.0400712,800
Mar 08, 20241.63001.85001.61001.83001.8300578,200
Mar 07, 20241.58001.72001.58001.64001.6400132,900
Mar 06, 20241.65001.65001.51001.57001.5700118,600
Mar 05, 20241.75001.75001.61001.61001.610072,500
Mar 04, 20241.82001.82001.69001.75001.7500191,000
Mar 01, 20241.62001.70001.60001.68001.680075,600
Feb 29, 20241.60001.64001.53001.58001.580082,700
Feb 28, 20241.50001.57001.50001.53001.5300112,300
Feb 27, 20241.59001.64001.45001.55001.550088,600
Feb 26, 20241.54001.59001.52001.58001.5800102,600
Feb 23, 20241.66001.67001.50001.53001.5300141,700
Feb 22, 20241.65001.80001.63001.71001.7100259,300
Feb 21, 20241.69001.76001.58001.75001.7500340,800
Feb 20, 20241.71002.00001.52001.75001.75008,824,000
Feb 16, 20241.58001.58001.49001.53001.5300117,600
Feb 15, 20241.54001.68001.36001.57001.5700270,800
Feb 14, 20241.52001.69001.43001.53001.5300225,000
Feb 13, 20241.67001.70001.42001.48001.48001,664,000
Feb 12, 20241.91002.30001.50001.67001.67001,371,400
Feb 09, 20241.81001.86001.75001.84001.840099,100
Feb 08, 20241.65001.78001.59001.78001.7800137,000
Feb 07, 20241.80001.80001.52001.78001.7800126,000
Feb 06, 20241.61001.80001.51001.75001.7500716,000
Feb 05, 20243.88003.89003.03003.05003.050094,700
Feb 02, 20244.05004.36004.05004.18004.180013,700
Feb 01, 20245.14005.14003.70004.30004.3000171,300
Jan 31, 20245.15005.70005.15005.29005.290010,900
Jan 30, 20245.24005.83005.20005.26005.260020,000
Jan 29, 20245.47005.60005.40005.60005.60003,900
Jan 26, 20245.45005.65005.43005.65005.65003,900
Jan 25, 20245.75005.83005.44005.58005.58007,800
Jan 24, 20246.39006.61005.47005.74005.740014,900
Jan 23, 20246.35006.65006.30006.36006.360011,900
Jan 22, 20245.80006.91005.80006.59006.590015,700
Jan 19, 20245.72006.10005.51005.84005.840014,000
Jan 18, 20245.25005.94005.25005.52005.520014,800
Jan 17, 20245.46005.56005.04005.30005.300032,900
Jan 16, 20246.21006.21005.68005.68005.680017,800
Jan 12, 20246.56006.80006.33006.58006.58003,900
Jan 11, 20246.59006.59006.30006.48006.48004,400
Jan 10, 20246.83006.83006.64006.64006.64004,000
Jan 09, 20246.61007.02006.61006.83006.83006,000
Jan 08, 20246.50006.75006.32006.72006.72005,800
Jan 05, 20246.84007.07006.44006.63006.630028,600
Jan 04, 20248.03008.03007.14007.20007.200025,000
Jan 03, 20247.82008.48007.26008.03008.030044,300
Jan 03, 20241:40 Stock Split
Jan 02, 202410.400011.20009.20009.60009.600013,180
Dec 29, 202310.400011.200010.400011.200011.200011,058
Dec 28, 202310.000010.80009.600010.400010.400012,218
Dec 27, 20239.200010.00009.20009.60009.60006,505
Dec 26, 202310.400010.80009.20009.20009.200013,855
Dec 22, 202310.400011.200010.000010.800010.800010,598
Dec 21, 202310.000011.200010.000010.000010.00008,588
Dec 20, 20239.200010.00008.80009.60009.60009,910
Dec 19, 20237.60009.60007.60009.20009.200020,163
Dec 18, 20238.40008.80007.60008.80008.80004,993
Dec 15, 20238.40009.60008.00008.80008.80007,123
Dec 14, 20237.60009.20007.60008.80008.80007,475
Dec 13, 20238.00008.40007.60008.00008.00003,595
Dec 12, 20237.60008.80007.20008.40008.400021,808
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...