Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peraso Inc. - Common Stock (NQ: PRSO )

1.270 -0.040 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.280 2.310 2.190 2.210 24,068 -0.10(-4.54%)
Jul 28, 2022 2.290 2.390 2.188 2.315 56,502 +0.04(+1.98%)
Jul 27, 2022 2.330 2.470 2.230 2.270 155,522 -0.09(-3.81%)
Jul 26, 2022 2.360 2.440 2.257 2.360 58,588 -0.04(-1.67%)
Jul 25, 2022 2.370 2.550 2.210 2.400 134,227 +0.14(+6.19%)
Jul 22, 2022 2.050 2.540 2.050 2.260 208,974 +0.21(+10.24%)
Jul 21, 2022 2.100 2.100 1.800 2.050 25,482 -0.04(-1.91%)
Jul 20, 2022 1.970 2.160 1.910 2.090 24,798 +0.14(+7.18%)
Jul 19, 2022 2.090 2.200 1.890 1.950 82,739 -0.14(-6.69%)
Jul 18, 2022 1.900 2.115 1.870 2.090 102,729 +0.22(+11.76%)
Jul 15, 2022 1.870 1.870 1.750 1.870 14,724 +0.06(+3.31%)
Jul 14, 2022 1.790 1.870 1.750 1.810 29,535 -0.04(-2.16%)
Jul 13, 2022 1.770 1.890 1.770 1.850 12,062 +0.05(+2.78%)
Jul 12, 2022 1.820 1.850 1.750 1.800 7,388 +0.00(+0.00%)
Jul 11, 2022 1.760 1.895 1.759 1.800 17,595 -0.16(-8.16%)
Jul 08, 2022 1.870 1.960 1.830 1.960 15,993 +0.11(+5.95%)
Jul 07, 2022 1.850 1.880 1.770 1.850 3,843 +0.05(+2.78%)
Jul 06, 2022 1.860 1.940 1.800 1.800 7,247 -0.05(-2.70%)
Jul 05, 2022 1.980 1.980 1.830 1.850 8,822 -0.09(-4.64%)
Jul 01, 2022 1.870 2.050 1.840 1.940 41,948 +0.02(+1.04%)
Jun 30, 2022 1.850 1.920 1.830 1.920 38,631 +0.12(+6.67%)
Jun 29, 2022 1.790 1.804 1.757 1.800 6,616 -0.01(-0.55%)
Jun 28, 2022 1.860 1.920 1.800 1.810 7,509 -0.17(-8.59%)
Jun 27, 2022 2.010 2.020 1.960 1.980 30,348 +0.00(+0.00%)
Jun 24, 2022 1.740 1.980 1.740 1.980 42,859 +0.30(+17.86%)
Jun 23, 2022 1.720 1.764 1.650 1.680 20,355 -0.04(-2.33%)
Jun 22, 2022 1.730 1.790 1.720 1.720 40,857 -0.01(-0.58%)
Jun 21, 2022 1.750 1.850 1.710 1.730 85,664 -0.04(-2.26%)
Jun 17, 2022 1.900 1.940 1.770 1.770 27,975 -0.13(-6.84%)
Jun 16, 2022 1.845 1.950 1.760 1.900 28,911 +0.06(+3.26%)
Jun 15, 2022 1.770 1.870 1.750 1.840 29,134 +0.04(+2.22%)
Jun 14, 2022 1.860 1.880 1.750 1.800 28,550 -0.11(-5.76%)
Jun 13, 2022 1.840 1.990 1.740 1.910 35,129 -0.06(-3.05%)
Jun 10, 2022 2.060 2.060 1.930 1.970 40,813 -0.19(-8.80%)
Jun 09, 2022 2.090 2.205 2.080 2.160 11,802 +0.01(+0.47%)
Jun 08, 2022 2.220 2.220 2.070 2.150 40,285 -0.03(-1.38%)
Jun 07, 2022 2.110 2.280 2.110 2.180 87,974 +0.01(+0.46%)
Jun 06, 2022 2.080 2.240 2.060 2.170 50,295 +0.00(+0.00%)
Jun 03, 2022 2.100 2.210 2.000 2.170 30,107 -0.02(-0.91%)
Jun 02, 2022 2.000 2.210 2.000 2.190 35,945 +0.14(+6.83%)
Jun 01, 2022 2.090 2.160 2.005 2.050 15,743 -0.03(-1.44%)
May 31, 2022 2.000 2.130 1.910 2.080 30,010 +0.04(+1.96%)
May 27, 2022 1.810 2.040 1.810 2.040 33,525 +0.25(+13.97%)
May 26, 2022 1.760 1.800 1.689 1.790 18,680 +0.09(+5.29%)
May 25, 2022 1.650 1.700 1.600 1.700 13,339 +0.10(+6.25%)
May 24, 2022 1.650 1.650 1.580 1.600 32,057 -0.06(-3.61%)
May 23, 2022 1.630 1.670 1.550 1.660 32,441 +0.03(+1.84%)
May 20, 2022 1.670 1.710 1.610 1.630 25,053 -0.03(-1.81%)
May 19, 2022 1.650 1.700 1.600 1.660 24,134 +0.02(+1.22%)
May 18, 2022 1.760 1.800 1.600 1.640 18,882 -0.01(-0.61%)
May 17, 2022 1.780 1.789 1.648 1.650 14,574 -0.13(-7.30%)
May 16, 2022 1.760 1.990 1.737 1.780 26,766 +0.05(+2.89%)
May 13, 2022 1.490 1.950 1.490 1.730 70,994 +0.12(+7.45%)
May 12, 2022 1.600 1.630 1.500 1.610 38,032 -0.05(-3.01%)
May 11, 2022 1.600 1.700 1.520 1.660 143,843 +0.04(+2.47%)
May 10, 2022 1.680 1.790 1.620 1.620 32,213 -0.11(-6.36%)
May 09, 2022 1.770 1.850 1.680 1.730 36,295 -0.11(-5.98%)
May 06, 2022 1.880 1.940 1.800 1.840 33,488 -0.02(-1.08%)
May 05, 2022 1.850 1.960 1.850 1.860 38,911 +0.04(+2.20%)
May 04, 2022 2.030 2.030 1.820 1.820 26,712 -0.08(-4.21%)
May 03, 2022 1.730 1.990 1.730 1.900 32,012 +0.17(+9.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.