Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PRSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.395 | 0.01 | 0.72% | 1.38 | 1.40 | 1.35 | 30,826 |
| May 07 2024 | 1.385 | 0.02 | 1.84% | 1.36 | 1.42 | 1.36 | 46,953 |
| May 06 2024 | 1.36 | -0.04 | -2.86% | 1.39 | 1.42 | 1.35 | 52,547 |
| May 03 2024 | 1.40 | 0.05 | 3.70% | 1.41 | 1.41 | 1.361 | 53,053 |
| May 02 2024 | 1.35 | -0.05 | -3.23% | 1.43 | 1.43 | 1.35 | 61,184 |
| May 01 2024 | 1.395 | -0.04 | -2.45% | 1.43 | 1.43 | 1.3754 | 30,950 |
| Apr 30 2024 | 1.43 | 0.00 | 0.00% | 1.46 | 1.46 | 1.40 | 72,272 |
| Apr 29 2024 | 1.43 | 0.06 | 4.38% | 1.39 | 1.4788 | 1.35 | 112,896 |
| Apr 26 2024 | 1.37 | 0.12 | 9.16% | 1.28 | 1.40 | 1.26 | 98,048 |
| Apr 25 2024 | 1.255 | -0.08 | -5.64% | 1.34 | 1.34 | 1.22 | 171,440 |
| Apr 24 2024 | 1.33 | 0.02 | 1.53% | 1.30 | 1.373 | 1.30 | 159,027 |
| Apr 23 2024 | 1.31 | -0.02 | -1.50% | 1.30 | 1.3344 | 1.2599 | 156,645 |
| Apr 22 2024 | 1.33 | -0.03 | -2.21% | 1.36 | 1.38 | 1.274 | 147,551 |
| Apr 19 2024 | 1.36 | -0.12 | -8.11% | 1.45 | 1.47 | 1.33 | 188,736 |
| Apr 18 2024 | 1.48 | -0.08 | -5.13% | 1.40 | 1.58 | 1.40 | 458,942 |
| Apr 17 2024 | 1.56 | 0.02 | 1.30% | 1.44 | 1.68 | 1.38 | 1,596,261 |
| Apr 16 2024 | 1.54 | 0.27 | 21.26% | 1.74 | 2.17 | 1.40 | 61,424,165 |
| Apr 15 2024 | 1.27 | -0.02 | -1.55% | 1.31 | 1.31 | 1.26 | 46,869 |
| Apr 12 2024 | 1.29 | -0.11 | -7.86% | 1.36 | 1.38 | 1.29 | 39,263 |
| Apr 11 2024 | 1.40 | 0.00 | 0.00% | 1.41 | 1.4133 | 1.36 | 24,613 |
| Apr 10 2024 | 1.40 | -0.03 | -2.10% | 1.39 | 1.4699 | 1.38 | 181,377 |
| Apr 09 2024 | 1.43 | -0.05 | -3.38% | 1.44 | 1.4601 | 1.40 | 45,168 |
| Apr 08 2024 | 1.48 | 0.06 | 4.23% | 1.40 | 1.54 | 1.38 | 202,709 |
| Apr 05 2024 | 1.42 | 0.04 | 2.90% | 1.40 | 1.44 | 1.38 | 127,656 |
| Apr 04 2024 | 1.38 | -0.01 | -0.72% | 1.39 | 1.48 | 1.34 | 684,991 |
| Apr 03 2024 | 1.39 | -0.08 | -5.44% | 1.41 | 1.456 | 1.33 | 47,557 |
| Apr 02 2024 | 1.47 | -0.04 | -2.65% | 1.50 | 1.50 | 1.43 | 54,098 |
| Apr 01 2024 | 1.51 | -0.11 | -6.79% | 1.53 | 1.54 | 1.45 | 111,935 |
| Mar 28 2024 | 1.62 | 0.17 | 11.72% | 1.48 | 1.63 | 1.40 | 401,595 |
| Mar 27 2024 | 1.45 | -0.02 | -1.36% | 1.48 | 1.48 | 1.41 | 60,369 |
| Mar 26 2024 | 1.47 | 0.07 | 5.00% | 1.42 | 1.47 | 1.37 | 65,962 |
| Mar 25 2024 | 1.40 | -0.02 | -1.41% | 1.42 | 1.48 | 1.39 | 60,950 |
| Mar 22 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.47 | 1.41 | 29,579 |
| Mar 21 2024 | 1.45 | 0.02 | 1.40% | 1.42 | 1.45 | 1.38 | 66,012 |
| Mar 20 2024 | 1.43 | 0.05 | 3.62% | 1.38 | 1.43 | 1.33 | 139,890 |
| Mar 19 2024 | 1.38 | -0.36 | -20.69% | 1.35 | 1.41 | 1.2301 | 308,930 |
| Mar 18 2024 | 1.74 | 0.09 | 5.45% | 1.68 | 1.74 | 1.62 | 176,783 |
| Mar 15 2024 | 1.65 | -0.05 | -2.90% | 1.73 | 1.74 | 1.65 | 51,221 |
| Mar 14 2024 | 1.6992 | 0.09 | 5.54% | 1.70 | 1.7494 | 1.61 | 115,774 |
| Mar 13 2024 | 1.61 | -0.14 | -8.00% | 1.75 | 1.7992 | 1.53 | 136,789 |
| Mar 12 2024 | 1.75 | -0.29 | -14.22% | 2.07 | 2.07 | 1.75 | 277,688 |
| Mar 11 2024 | 2.04 | 0.21 | 11.48% | 1.91 | 2.19 | 1.83 | 711,687 |
| Mar 08 2024 | 1.83 | 0.19 | 11.59% | 1.63 | 1.85 | 1.61 | 579,642 |
| Mar 07 2024 | 1.64 | 0.07 | 4.46% | 1.58 | 1.72 | 1.575 | 130,513 |
| Mar 06 2024 | 1.57 | -0.04 | -2.48% | 1.65 | 1.65 | 1.51 | 116,953 |
| Mar 05 2024 | 1.61 | -0.14 | -8.00% | 1.75 | 1.75 | 1.61 | 71,436 |
| Mar 04 2024 | 1.75 | 0.07 | 4.17% | 1.82 | 1.82 | 1.69 | 190,966 |
| Mar 01 2024 | 1.68 | 0.10 | 6.33% | 1.62 | 1.70 | 1.595 | 75,845 |
| Feb 29 2024 | 1.58 | 0.05 | 3.27% | 1.60 | 1.64 | 1.5312 | 82,670 |
| Feb 28 2024 | 1.53 | -0.02 | -1.29% | 1.55 | 1.57 | 1.50 | 106,577 |
| Feb 27 2024 | 1.55 | -0.03 | -1.90% | 1.59 | 1.64 | 1.45 | 88,590 |
| Feb 26 2024 | 1.58 | 0.05 | 3.27% | 1.54 | 1.59 | 1.5201 | 102,616 |
| Feb 23 2024 | 1.53 | -0.18 | -10.53% | 1.66 | 1.6712 | 1.50 | 139,737 |
| Feb 22 2024 | 1.71 | -0.03 | -1.72% | 1.65 | 1.7999 | 1.63 | 257,671 |
| Feb 21 2024 | 1.74 | -0.01 | -0.57% | 1.69 | 1.76 | 1.5801 | 339,807 |
| Feb 20 2024 | 1.75 | 0.22 | 14.38% | 1.71 | 2.00 | 1.52 | 8,817,058 |
| Feb 16 2024 | 1.53 | -0.04 | -2.55% | 1.58 | 1.58 | 1.49 | 117,697 |
| Feb 15 2024 | 1.57 | 0.04 | 2.61% | 1.54 | 1.6799 | 1.36 | 270,279 |
| Feb 14 2024 | 1.53 | 0.05 | 3.38% | 1.52 | 1.69 | 1.43 | 223,929 |
| Feb 13 2024 | 1.48 | -0.19 | -11.34% | 1.67 | 1.70 | 1.42 | 1,661,315 |
| Feb 12 2024 | 1.6693 | -0.17 | -9.28% | 1.91 | 2.30 | 1.50 | 1,362,748 |
| Feb 09 2024 | 1.8401 | 0.06 | 3.26% | 1.81 | 1.86 | 1.745 | 96,555 |
