Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.08 (+0.32%) Nasdaq
16,340.87 -5.40 (-0.03%) Bitcoin USD
61,692.86 +508.43 (+0.83%) CMC Crypto 200
1,277.67 -80.34 (-5.92%)
Peraso Inc. (PRSO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.3500 | 1.4400 | 1.3400 | 1.4400 | 1.4400 | 74,800 |
| 09 May 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 27,200 |
| 08 May 2024 | 1.3800 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 30,800 |
| 07 May 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 47,000 |
| 06 May 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 52,400 |
| 03 May 2024 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 53,000 |
| 02 May 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 63,300 |
| 01 May 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 33,500 |
| 30 Apr 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 72,300 |
| 29 Apr 2024 | 1.3900 | 1.4800 | 1.3500 | 1.4300 | 1.4300 | 112,800 |
| 26 Apr 2024 | 1.2800 | 1.4000 | 1.2600 | 1.3700 | 1.3700 | 98,200 |
| 25 Apr 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 172,000 |
| 24 Apr 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 159,400 |
| 23 Apr 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 156,700 |
| 22 Apr 2024 | 1.3600 | 1.3800 | 1.2700 | 1.3300 | 1.3300 | 148,400 |
| 19 Apr 2024 | 1.4500 | 1.4700 | 1.3300 | 1.3600 | 1.3600 | 188,700 |
| 18 Apr 2024 | 1.4000 | 1.5800 | 1.4000 | 1.4800 | 1.4800 | 458,800 |
| 17 Apr 2024 | 1.4400 | 1.6800 | 1.3800 | 1.5600 | 1.5600 | 1,598,400 |
| 16 Apr 2024 | 1.7400 | 2.1700 | 1.4000 | 1.5400 | 1.5400 | 61,503,900 |
| 15 Apr 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 48,000 |
| 12 Apr 2024 | 1.3600 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 39,300 |
| 11 Apr 2024 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 24,600 |
| 10 Apr 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 181,600 |
| 09 Apr 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 45,200 |
| 08 Apr 2024 | 1.4000 | 1.5400 | 1.3800 | 1.4800 | 1.4800 | 202,700 |
| 05 Apr 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 127,700 |
| 04 Apr 2024 | 1.3900 | 1.4800 | 1.3400 | 1.3800 | 1.3800 | 686,500 |
| 03 Apr 2024 | 1.4100 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 47,600 |
| 02 Apr 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 54,500 |
| 01 Apr 2024 | 1.5300 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 112,600 |
| 28 Mar 2024 | 1.4800 | 1.6300 | 1.4000 | 1.6200 | 1.6200 | 401,600 |
| 27 Mar 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 60,400 |
| 26 Mar 2024 | 1.4200 | 1.4700 | 1.3700 | 1.4700 | 1.4700 | 66,000 |
| 25 Mar 2024 | 1.4200 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 60,900 |
| 22 Mar 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 29,600 |
| 21 Mar 2024 | 1.4200 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 67,400 |
| 20 Mar 2024 | 1.3800 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 140,300 |
| 19 Mar 2024 | 1.3500 | 1.4100 | 1.2300 | 1.3800 | 1.3800 | 309,900 |
| 18 Mar 2024 | 1.6800 | 1.7400 | 1.6200 | 1.7400 | 1.7400 | 185,000 |
| 15 Mar 2024 | 1.7300 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 50,700 |
| 14 Mar 2024 | 1.7000 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 115,800 |
| 13 Mar 2024 | 1.7500 | 1.8000 | 1.5300 | 1.6100 | 1.6100 | 137,500 |
| 12 Mar 2024 | 2.0700 | 2.0700 | 1.7500 | 1.7500 | 1.7500 | 280,500 |
| 11 Mar 2024 | 1.9100 | 2.1900 | 1.8300 | 2.0400 | 2.0400 | 712,800 |
| 08 Mar 2024 | 1.6300 | 1.8500 | 1.6100 | 1.8300 | 1.8300 | 578,200 |
| 07 Mar 2024 | 1.5800 | 1.7200 | 1.5800 | 1.6400 | 1.6400 | 132,900 |
| 06 Mar 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 118,600 |
| 05 Mar 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | 1.6100 | 72,500 |
| 04 Mar 2024 | 1.8200 | 1.8200 | 1.6900 | 1.7500 | 1.7500 | 191,000 |
| 01 Mar 2024 | 1.6200 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 75,600 |
| 29 Feb 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 82,700 |
| 28 Feb 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 112,300 |
| 27 Feb 2024 | 1.5900 | 1.6400 | 1.4500 | 1.5500 | 1.5500 | 88,600 |
| 26 Feb 2024 | 1.5400 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 102,600 |
| 23 Feb 2024 | 1.6600 | 1.6700 | 1.5000 | 1.5300 | 1.5300 | 141,700 |
| 22 Feb 2024 | 1.6500 | 1.8000 | 1.6300 | 1.7100 | 1.7100 | 259,300 |
| 21 Feb 2024 | 1.6900 | 1.7600 | 1.5800 | 1.7500 | 1.7500 | 340,800 |
| 20 Feb 2024 | 1.7100 | 2.0000 | 1.5200 | 1.7500 | 1.7500 | 8,824,000 |
| 16 Feb 2024 | 1.5800 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 117,600 |
| 15 Feb 2024 | 1.5400 | 1.6800 | 1.3600 | 1.5700 | 1.5700 | 270,800 |
| 14 Feb 2024 | 1.5200 | 1.6900 | 1.4300 | 1.5300 | 1.5300 | 225,000 |
| 13 Feb 2024 | 1.6700 | 1.7000 | 1.4200 | 1.4800 | 1.4800 | 1,664,000 |
| 12 Feb 2024 | 1.9100 | 2.3000 | 1.5000 | 1.6700 | 1.6700 | 1,371,400 |
| 09 Feb 2024 | 1.8100 | 1.8600 | 1.7500 | 1.8400 | 1.8400 | 99,100 |
| 08 Feb 2024 | 1.6500 | 1.7800 | 1.5900 | 1.7800 | 1.7800 | 137,000 |
| 07 Feb 2024 | 1.8000 | 1.8000 | 1.5200 | 1.7800 | 1.7800 | 126,000 |
| 06 Feb 2024 | 1.6100 | 1.8000 | 1.5100 | 1.7500 | 1.7500 | 716,000 |
| 05 Feb 2024 | 3.8800 | 3.8900 | 3.0300 | 3.0500 | 3.0500 | 94,700 |
| 02 Feb 2024 | 4.0500 | 4.3600 | 4.0500 | 4.1800 | 4.1800 | 13,700 |
| 01 Feb 2024 | 5.1400 | 5.1400 | 3.7000 | 4.3000 | 4.3000 | 171,300 |
| 31 Jan 2024 | 5.1500 | 5.7000 | 5.1500 | 5.2900 | 5.2900 | 10,900 |
| 30 Jan 2024 | 5.2400 | 5.8300 | 5.2000 | 5.2600 | 5.2600 | 20,000 |
| 29 Jan 2024 | 5.4700 | 5.6000 | 5.4000 | 5.6000 | 5.6000 | 3,900 |
| 26 Jan 2024 | 5.4500 | 5.6500 | 5.4300 | 5.6500 | 5.6500 | 3,900 |
| 25 Jan 2024 | 5.7500 | 5.8300 | 5.4400 | 5.5800 | 5.5800 | 7,800 |
| 24 Jan 2024 | 6.3900 | 6.6100 | 5.4700 | 5.7400 | 5.7400 | 14,900 |
| 23 Jan 2024 | 6.3500 | 6.6500 | 6.3000 | 6.3600 | 6.3600 | 11,900 |
| 22 Jan 2024 | 5.8000 | 6.9100 | 5.8000 | 6.5900 | 6.5900 | 15,700 |
| 19 Jan 2024 | 5.7200 | 6.1000 | 5.5100 | 5.8400 | 5.8400 | 14,000 |
| 18 Jan 2024 | 5.2500 | 5.9400 | 5.2500 | 5.5200 | 5.5200 | 14,800 |
| 17 Jan 2024 | 5.4600 | 5.5600 | 5.0400 | 5.3000 | 5.3000 | 32,900 |
| 16 Jan 2024 | 6.2100 | 6.2100 | 5.6800 | 5.6800 | 5.6800 | 17,800 |
| 12 Jan 2024 | 6.5600 | 6.8000 | 6.3300 | 6.5800 | 6.5800 | 3,900 |
| 11 Jan 2024 | 6.5900 | 6.5900 | 6.3000 | 6.4800 | 6.4800 | 4,400 |
| 10 Jan 2024 | 6.8300 | 6.8300 | 6.6400 | 6.6400 | 6.6400 | 4,000 |
| 09 Jan 2024 | 6.6100 | 7.0200 | 6.6100 | 6.8300 | 6.8300 | 6,000 |
| 08 Jan 2024 | 6.5000 | 6.7500 | 6.3200 | 6.7200 | 6.7200 | 5,800 |
| 05 Jan 2024 | 6.8400 | 7.0700 | 6.4400 | 6.6300 | 6.6300 | 28,600 |
| 04 Jan 2024 | 8.0300 | 8.0300 | 7.1400 | 7.2000 | 7.2000 | 25,000 |
| 03 Jan 2024 | 7.8200 | 8.4800 | 7.2600 | 8.0300 | 8.0300 | 44,300 |
| 03 Jan 2024 | 1:40 Stock split | |||||
| 02 Jan 2024 | 10.4000 | 11.2000 | 9.2000 | 9.6000 | 9.6000 | 13,180 |
| 29 Dec 2023 | 10.4000 | 11.2000 | 10.4000 | 11.2000 | 11.2000 | 11,058 |
| 28 Dec 2023 | 10.0000 | 10.8000 | 9.6000 | 10.4000 | 10.4000 | 12,218 |
| 27 Dec 2023 | 9.2000 | 10.0000 | 9.2000 | 9.6000 | 9.6000 | 6,505 |
| 26 Dec 2023 | 10.4000 | 10.8000 | 9.2000 | 9.2000 | 9.2000 | 13,855 |
| 22 Dec 2023 | 10.4000 | 11.2000 | 10.0000 | 10.8000 | 10.8000 | 10,598 |
| 21 Dec 2023 | 10.0000 | 11.2000 | 10.0000 | 10.0000 | 10.0000 | 8,588 |
| 20 Dec 2023 | 9.2000 | 10.0000 | 8.8000 | 9.6000 | 9.6000 | 9,910 |
| 19 Dec 2023 | 7.6000 | 9.6000 | 7.6000 | 9.2000 | 9.2000 | 20,163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.