NYSE - Delayed Quote USD

Perfect Corp. (PERF)

Compare
2.7000
+0.0800
+(3.05%)
At close: January 10 at 4:00:02 PM EST
2.8200
+0.12
+(4.44%)
After hours: January 10 at 7:59:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.7000 2.7800 2.5500 2.7000 2.7000 182,800
Jan 8, 2025 2.8300 2.9240 2.6200 2.6200 2.6200 229,100
Jan 7, 2025 3.1000 3.1200 2.7500 2.9400 2.9400 324,400
Jan 6, 2025 2.7900 3.1900 2.6800 3.1000 3.1000 597,500
Jan 3, 2025 2.9200 2.9960 2.5600 2.6200 2.6200 328,800
Jan 2, 2025 2.8300 2.9900 2.5300 2.9200 2.9200 300,200
Dec 31, 2024 3.3500 3.4400 2.4300 2.8300 2.8300 781,500
Dec 30, 2024 2.7300 3.3600 2.5800 3.2600 3.2600 1,247,200
Dec 27, 2024 2.5000 2.5600 2.3150 2.5500 2.5500 208,400
Dec 26, 2024 2.2500 2.4300 2.2100 2.4100 2.4100 179,600
Dec 24, 2024 2.3000 2.3250 2.1750 2.2200 2.2200 101,600
Dec 23, 2024 2.2100 2.2600 2.1600 2.2600 2.2600 60,200
Dec 20, 2024 2.1000 2.2400 2.1000 2.2200 2.2200 45,100
Dec 19, 2024 2.1600 2.2490 2.1000 2.1800 2.1800 59,800
Dec 18, 2024 2.3200 2.3780 2.1100 2.1300 2.1300 89,000
Dec 17, 2024 2.1500 2.2700 2.1500 2.2700 2.2700 70,400
Dec 16, 2024 2.3000 2.3900 2.1500 2.1500 2.1500 112,300
Dec 13, 2024 2.4300 2.4500 2.3000 2.3600 2.3600 100,200
Dec 12, 2024 2.3700 2.4500 2.3550 2.3800 2.3800 92,300
Dec 11, 2024 2.3800 2.4300 2.3300 2.3500 2.3500 118,200
Dec 10, 2024 2.3100 2.3600 2.2200 2.3100 2.3100 98,200
Dec 9, 2024 2.2400 2.3900 2.2300 2.3100 2.3100 118,900
Dec 6, 2024 2.4700 2.5700 2.1900 2.1900 2.1900 290,600
Dec 5, 2024 2.3500 2.5100 2.2000 2.5100 2.5100 144,700
Dec 4, 2024 2.5600 2.6000 2.2400 2.3100 2.3100 157,400
Dec 3, 2024 2.4700 2.4990 2.2500 2.4000 2.4000 150,300
Dec 2, 2024 2.7500 2.7500 2.0600 2.4400 2.4400 624,600
Nov 29, 2024 2.0000 2.6190 1.9750 2.6100 2.6100 400,500
Nov 27, 2024 1.8500 1.9600 1.8410 1.9100 1.9100 106,400
Nov 26, 2024 1.8400 1.9200 1.8300 1.8700 1.8700 31,500
Nov 25, 2024 1.8500 1.8500 1.8050 1.8400 1.8400 50,100
Nov 22, 2024 1.8800 1.8800 1.8300 1.8700 1.8700 12,900
Nov 21, 2024 1.8600 1.9200 1.8600 1.8900 1.8900 20,500
Nov 20, 2024 1.8300 1.8800 1.8200 1.8800 1.8800 17,100
Nov 19, 2024 1.8200 1.8200 1.7800 1.8200 1.8200 34,900
Nov 18, 2024 1.8300 1.8300 1.8150 1.8300 1.8300 11,400
Nov 15, 2024 1.8500 1.8500 1.7400 1.8000 1.8000 58,700
Nov 14, 2024 1.8700 1.8900 1.8200 1.8590 1.8590 36,100
Nov 13, 2024 1.9200 1.9200 1.8200 1.8700 1.8700 144,000
Nov 12, 2024 1.8900 1.9000 1.8690 1.8850 1.8850 18,300
Nov 11, 2024 1.9300 1.9400 1.8700 1.9000 1.9000 167,200
Nov 8, 2024 1.8100 1.9850 1.8000 1.8900 1.8900 136,700
Nov 7, 2024 1.8600 1.8600 1.8200 1.8400 1.8400 58,800
Nov 6, 2024 1.9300 1.9300 1.7800 1.8600 1.8600 66,300
Nov 5, 2024 1.9000 1.9500 1.8400 1.8400 1.8400 35,300
Nov 4, 2024 1.8800 1.9800 1.8700 1.9300 1.9300 67,200
Nov 1, 2024 1.8200 1.8700 1.8200 1.8700 1.8700 87,600
Oct 31, 2024 1.8400 1.8600 1.8300 1.8300 1.8300 16,700
Oct 30, 2024 1.8700 1.8800 1.8200 1.8600 1.8600 34,600
Oct 29, 2024 1.9000 1.9350 1.8400 1.8800 1.8800 145,300
Oct 28, 2024 1.9500 2.0300 1.9100 1.9300 1.9300 20,100
Oct 25, 2024 1.9500 1.9700 1.9000 1.9700 1.9700 6,700
Oct 24, 2024 1.8700 1.8700 1.8600 1.8600 1.8600 26,200
Oct 23, 2024 1.9000 1.9000 1.8900 1.9000 1.9000 17,400
Oct 22, 2024 1.9000 1.9400 1.9000 1.9200 1.9200 19,100
Oct 21, 2024 1.9500 1.9800 1.9000 1.9400 1.9400 13,100
Oct 18, 2024 1.9600 1.9900 1.9000 1.9400 1.9400 14,500
Oct 17, 2024 2.0600 2.1300 1.9800 1.9800 1.9800 12,400
Oct 16, 2024 2.0000 2.1100 1.9420 2.1100 2.1100 25,800
Oct 15, 2024 1.9500 1.9750 1.9500 1.9750 1.9750 1,600
Oct 14, 2024 1.9900 1.9910 1.9300 1.9500 1.9500 21,200
Oct 11, 2024 2.0000 2.0000 1.9750 1.9900 1.9900 2,400
Oct 10, 2024 1.9800 1.9900 1.9200 1.9900 1.9900 3,600
Oct 9, 2024 1.9100 1.9700 1.9000 1.9200 1.9200 8,700
Oct 8, 2024 1.9900 1.9900 1.9800 1.9800 1.9800 5,000
Oct 7, 2024 1.9700 1.9700 1.9400 1.9650 1.9650 2,700
Oct 4, 2024 1.9600 1.9600 1.9200 1.9300 1.9300 3,100
Oct 3, 2024 1.8500 1.9000 1.8500 1.8600 1.8600 9,400
Oct 2, 2024 1.9900 1.9900 1.9000 1.9200 1.9200 3,600
Oct 1, 2024 1.9300 1.9900 1.9300 1.9900 1.9900 2,900
Sep 30, 2024 1.9500 1.9520 1.9200 1.9200 1.9200 6,200
Sep 27, 2024 1.8700 1.9500 1.8600 1.9500 1.9500 12,700
Sep 26, 2024 1.9200 1.9200 1.8800 1.8800 1.8800 7,200
Sep 25, 2024 2.0700 2.0700 1.9200 1.9200 1.9200 5,900
Sep 24, 2024 2.0400 2.0500 1.8920 2.0100 2.0100 8,400
Sep 23, 2024 2.0000 2.0000 1.8600 1.9300 1.9300 8,500
Sep 20, 2024 2.0500 2.1410 1.9400 1.9400 1.9400 8,300
Sep 19, 2024 1.9500 1.9800 1.9500 1.9500 1.9500 7,400
Sep 18, 2024 2.0800 2.0800 1.8600 1.9500 1.9500 15,400
Sep 17, 2024 2.0000 2.3050 1.9600 2.0700 2.0700 30,200
Sep 16, 2024 2.0000 2.0000 1.9450 1.9500 1.9500 5,900
Sep 13, 2024 1.8600 2.0000 1.8600 1.9300 1.9300 6,400
Sep 12, 2024 1.8500 1.9800 1.8500 1.8800 1.8800 9,500
Sep 11, 2024 1.9000 1.9000 1.8700 1.8700 1.8700 2,900
Sep 10, 2024 1.8500 1.9000 1.8500 1.8800 1.8800 4,400
Sep 9, 2024 1.8500 1.8900 1.8500 1.8700 1.8700 8,900
Sep 6, 2024 1.8800 1.9300 1.8500 1.8500 1.8500 7,100
Sep 5, 2024 1.9100 1.9350 1.8900 1.9000 1.9000 3,100
Sep 4, 2024 1.9600 1.9600 1.8610 1.8700 1.8700 8,000
Sep 3, 2024 2.0700 2.0700 1.8500 1.9000 1.9000 30,900
Aug 30, 2024 2.0700 2.0700 2.0100 2.0200 2.0200 5,300
Aug 29, 2024 2.0800 2.0800 2.0400 2.0400 2.0400 1,900
Aug 28, 2024 2.0500 2.0950 2.0250 2.0300 2.0300 7,600
Aug 27, 2024 2.0800 2.0800 2.0450 2.0500 2.0500 4,800
Aug 26, 2024 2.0600 2.1000 2.0300 2.0800 2.0800 3,300
Aug 23, 2024 2.1000 2.1200 2.0500 2.0700 2.0700 4,400
Aug 22, 2024 2.0900 2.0900 2.0350 2.0500 2.0500 2,300
Aug 21, 2024 2.0100 2.0500 2.0050 2.0500 2.0500 3,300
Aug 20, 2024 1.9900 2.0400 1.9900 2.0100 2.0100 1,600
Aug 19, 2024 1.9800 2.1000 1.9800 2.0000 2.0000 9,100
Aug 16, 2024 2.0000 2.0800 2.0000 2.0200 2.0200 4,700
Aug 15, 2024 1.9800 2.0770 1.9800 2.0100 2.0100 4,000
Aug 14, 2024 2.1000 2.1000 2.0000 2.0000 2.0000 4,300
Aug 13, 2024 2.1300 2.1300 2.0200 2.0770 2.0770 5,700
Aug 12, 2024 2.2000 2.2000 2.0600 2.0600 2.0600 5,900
Aug 9, 2024 2.0300 2.1500 1.9800 2.0800 2.0800 28,400
Aug 8, 2024 1.9900 1.9900 1.9700 1.9800 1.9800 6,300
Aug 7, 2024 1.9000 1.9650 1.8500 1.9300 1.9300 13,800
Aug 6, 2024 1.7100 1.8800 1.7100 1.8600 1.8600 11,700
Aug 5, 2024 1.8000 1.8190 1.7020 1.7400 1.7400 49,400
Aug 2, 2024 2.0400 2.0400 1.8600 1.8800 1.8800 19,900
Aug 1, 2024 2.1800 2.2000 1.9700 2.0000 2.0000 70,700
Jul 31, 2024 2.2000 2.2000 2.1310 2.1600 2.1600 8,100
Jul 30, 2024 2.0900 2.1600 2.0900 2.1400 2.1400 2,400
Jul 29, 2024 2.1600 2.1600 2.0900 2.0900 2.0900 11,500
Jul 26, 2024 2.2500 2.2500 2.1000 2.1100 2.1100 8,600
Jul 25, 2024 2.1900 2.2300 2.1500 2.1900 2.1900 10,200
Jul 24, 2024 2.2000 2.2390 2.1000 2.1100 2.1100 64,300
Jul 23, 2024 2.2000 2.2000 2.1800 2.2000 2.2000 13,900
Jul 22, 2024 2.1700 2.2000 2.1500 2.1600 2.1600 19,100
Jul 19, 2024 2.2900 2.3000 2.1900 2.1900 2.1900 27,600
Jul 18, 2024 2.2800 2.3500 2.2800 2.3000 2.3000 23,900
Jul 17, 2024 2.2800 2.3400 2.2800 2.3000 2.3000 30,600
Jul 16, 2024 2.3700 2.3700 2.2700 2.2900 2.2900 29,800
Jul 15, 2024 2.4200 2.4200 2.2700 2.2700 2.2700 25,900
Jul 12, 2024 2.2600 2.3500 2.2600 2.2900 2.2900 11,900
Jul 11, 2024 2.2800 2.3420 2.2800 2.3100 2.3100 22,300
Jul 10, 2024 2.2400 2.2900 2.2400 2.2600 2.2600 17,100
Jul 9, 2024 2.3000 2.3000 2.1990 2.2500 2.2500 17,900
Jul 8, 2024 2.2000 2.2400 2.1500 2.2400 2.2400 10,200
Jul 5, 2024 2.3000 2.3000 2.1200 2.1500 2.1500 30,900
Jul 3, 2024 2.2000 2.2900 2.2000 2.2200 2.2200 32,100
Jul 2, 2024 2.2000 2.2500 2.1500 2.1900 2.1900 11,700
Jul 1, 2024 2.2000 2.2500 2.1200 2.2100 2.2100 57,800
Jun 28, 2024 1.9500 2.0900 1.9400 2.0200 2.0200 42,200
Jun 27, 2024 1.8800 1.9500 1.8800 1.9500 1.9500 11,200
Jun 26, 2024 1.9000 1.9000 1.8500 1.8900 1.8900 11,900
Jun 25, 2024 1.8500 1.8900 1.7900 1.8900 1.8900 37,700
Jun 24, 2024 1.8500 1.8810 1.8000 1.8700 1.8700 134,800
Jun 21, 2024 1.8500 1.8800 1.8300 1.8300 1.8300 96,900
Jun 20, 2024 1.8500 1.8600 1.8050 1.8400 1.8400 28,300
Jun 18, 2024 1.8800 1.8900 1.8390 1.8400 1.8400 53,600
Jun 17, 2024 1.8100 1.9000 1.8000 1.8500 1.8500 50,200
Jun 14, 2024 1.9800 1.9800 1.8000 1.8200 1.8200 19,000
Jun 13, 2024 2.0000 2.0300 1.9200 1.9200 1.9200 27,800
Jun 12, 2024 2.0400 2.0400 1.9500 1.9800 1.9800 25,900
Jun 11, 2024 1.9200 2.0000 1.9100 1.9500 1.9500 17,000
Jun 10, 2024 1.9400 1.9780 1.9000 1.9100 1.9100 13,500
Jun 7, 2024 1.9500 2.1000 1.9400 1.9400 1.9400 115,200
Jun 6, 2024 1.8100 2.0000 1.8100 1.9500 1.9500 120,800
Jun 5, 2024 1.8000 1.8800 1.7900 1.8000 1.8000 60,100
Jun 4, 2024 1.9100 1.9400 1.7550 1.7900 1.7900 38,000
Jun 3, 2024 2.0000 2.0000 1.8550 1.8900 1.8900 26,700
May 31, 2024 2.1000 2.1000 1.9000 1.9600 1.9600 50,000
May 30, 2024 2.0100 2.1300 2.0100 2.0600 2.0600 24,300
May 29, 2024 2.0400 2.1000 2.0100 2.0500 2.0500 18,100
May 28, 2024 2.1000 2.1700 2.0000 2.1000 2.1000 36,800
May 24, 2024 2.1000 2.1800 2.1000 2.1300 2.1300 21,900
May 23, 2024 2.1500 2.1900 2.1100 2.1300 2.1300 29,600
May 22, 2024 2.1900 2.2000 2.1800 2.2000 2.2000 19,900
May 21, 2024 2.1900 2.2800 2.1800 2.1800 2.1800 33,400
May 20, 2024 2.1800 2.3000 2.1800 2.2400 2.2400 44,100
May 17, 2024 2.2200 2.3000 2.1500 2.2300 2.2300 76,800
May 16, 2024 2.1700 2.2900 2.1700 2.2700 2.2700 19,600
May 15, 2024 2.3000 2.3500 2.1600 2.2000 2.2000 27,900
May 14, 2024 2.2900 2.3500 2.2200 2.3300 2.3300 23,000
May 13, 2024 2.3000 2.3500 2.2400 2.3500 2.3500 34,600
May 10, 2024 2.2800 2.3500 2.2240 2.2800 2.2800 23,000
May 9, 2024 2.2500 2.3700 2.2500 2.3300 2.3300 19,700
May 8, 2024 2.2600 2.3800 2.2600 2.3000 2.3000 40,100
May 7, 2024 2.2000 2.3800 2.2000 2.3200 2.3200 128,100
May 6, 2024 2.2100 2.3500 2.1400 2.2300 2.2300 29,200
May 3, 2024 2.3500 2.3500 2.1500 2.1740 2.1740 43,100
May 2, 2024 2.3500 2.3700 2.2700 2.3500 2.3500 25,400
May 1, 2024 2.3100 2.3700 2.2000 2.3000 2.3000 15,000
Apr 30, 2024 2.2700 2.3300 2.2000 2.2900 2.2900 46,000
Apr 29, 2024 2.3500 2.4080 2.1600 2.3300 2.3300 36,800
Apr 26, 2024 2.3500 2.4400 2.3000 2.3600 2.3600 21,500
Apr 25, 2024 2.3300 2.3850 2.2600 2.3200 2.3200 52,600
Apr 24, 2024 2.3300 2.3600 2.2000 2.2700 2.2700 31,600
Apr 23, 2024 2.3500 2.3900 2.2600 2.3300 2.3300 48,300
Apr 22, 2024 2.2700 2.4200 2.1600 2.2600 2.2600 44,800
Apr 19, 2024 2.3200 2.4000 2.2500 2.3000 2.3000 45,700
Apr 18, 2024 2.3500 2.4300 2.3500 2.3700 2.3700 22,500
Apr 17, 2024 2.4800 2.4930 2.3500 2.3900 2.3900 28,600
Apr 16, 2024 2.5900 2.6000 2.3250 2.4800 2.4800 61,800
Apr 15, 2024 2.7300 2.7500 2.4210 2.5500 2.5500 57,800
Apr 12, 2024 2.4000 2.6800 2.3950 2.6600 2.6600 90,300
Apr 11, 2024 2.4200 2.4400 2.3350 2.4100 2.4100 40,200
Apr 10, 2024 2.3200 2.4400 2.3000 2.3000 2.3000 20,900
Apr 9, 2024 2.3200 2.4400 2.3200 2.4100 2.4100 22,200
Apr 8, 2024 2.4000 2.4200 2.3200 2.3200 2.3200 30,500
Apr 5, 2024 2.3200 2.4200 2.3200 2.4000 2.4000 20,800
Apr 4, 2024 2.4000 2.4800 2.3600 2.3600 2.3600 24,000
Apr 3, 2024 2.4000 2.4540 2.3800 2.3900 2.3900 47,000
Apr 2, 2024 2.4000 2.4800 2.3100 2.3800 2.3800 66,400
Apr 1, 2024 2.4500 2.5000 2.3900 2.4100 2.4100 23,200
Mar 28, 2024 2.3300 2.5100 2.3300 2.4800 2.4800 66,700
Mar 27, 2024 2.4400 2.5600 2.4200 2.4200 2.4200 25,500
Mar 26, 2024 2.4200 2.5800 2.4200 2.4800 2.4800 35,000
Mar 25, 2024 2.4500 2.6450 2.4000 2.4000 2.4000 34,000
Mar 22, 2024 2.4400 2.5900 2.4400 2.5300 2.5300 39,500
Mar 21, 2024 2.4500 2.6700 2.4450 2.4500 2.4500 100,900
Mar 20, 2024 2.4100 2.5500 2.3500 2.4400 2.4400 70,900
Mar 19, 2024 2.4000 2.6400 2.3500 2.3800 2.3800 103,000
Mar 18, 2024 2.5200 2.7600 2.4100 2.4100 2.4100 71,400
Mar 15, 2024 2.6000 2.7500 2.5100 2.5600 2.5600 52,900
Mar 14, 2024 2.6400 2.9200 2.5600 2.6100 2.6100 61,300
Mar 13, 2024 2.7400 2.7400 2.5100 2.6300 2.6300 108,600
Mar 12, 2024 2.5600 2.8400 2.5600 2.6600 2.6600 69,500
Mar 11, 2024 2.5600 2.8900 2.3950 2.5000 2.5000 235,700
Mar 8, 2024 2.4700 2.8000 2.4200 2.4900 2.4900 431,500
Mar 7, 2024 2.9800 2.9900 2.4700 2.4800 2.4800 193,000
Mar 6, 2024 2.9300 3.0050 2.4300 2.7000 2.7000 233,100
Mar 5, 2024 3.1900 3.2000 2.9080 2.9650 2.9650 167,600
Mar 4, 2024 2.9000 3.7680 2.8400 3.2100 3.2100 583,000
Mar 1, 2024 2.4300 2.6210 2.4000 2.5000 2.5000 2,800
Feb 29, 2024 2.6000 2.6000 2.4020 2.4900 2.4900 3,700
Feb 28, 2024 2.7000 2.7000 2.4000 2.5100 2.5100 15,900
Feb 27, 2024 2.5510 2.6100 2.5510 2.5510 2.5510 6,200
Feb 26, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 1,000
Feb 23, 2024 2.5000 2.6500 2.3700 2.4500 2.4500 3,900
Feb 22, 2024 2.4700 2.7030 2.4700 2.6100 2.6100 15,200
Feb 21, 2024 2.3500 2.3600 2.3500 2.3600 2.3600 500
Feb 20, 2024 2.3600 2.5000 2.3600 2.3600 2.3600 5,200
Feb 16, 2024 2.4500 2.4900 2.4000 2.4900 2.4900 2,700
Feb 15, 2024 2.4800 2.4830 2.3500 2.3700 2.3700 4,400
Feb 14, 2024 2.5500 2.5500 2.4900 2.5200 2.5200 3,300
Feb 13, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 700
Feb 12, 2024 2.3700 2.5000 2.3700 2.4700 2.4700 1,600
Feb 9, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 800
Feb 8, 2024 2.2100 2.4400 2.2100 2.4400 2.4400 2,000
Feb 7, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 1,700
Feb 6, 2024 2.2400 2.3180 2.2400 2.3000 2.3000 1,900
Feb 5, 2024 2.3100 2.4300 2.3000 2.3100 2.3100 3,500
Feb 2, 2024 2.3000 2.4520 2.3000 2.3100 2.3100 3,100
Feb 1, 2024 2.3000 2.4190 2.3000 2.3100 2.3100 8,100
Jan 31, 2024 2.2000 2.3000 2.2000 2.2500 2.2500 2,200
Jan 30, 2024 2.3500 2.4100 2.1300 2.2000 2.2000 27,300
Jan 29, 2024 2.3200 2.4300 2.3200 2.4100 2.4100 3,000
Jan 26, 2024 2.5000 2.5000 2.3600 2.4100 2.4100 6,700
Jan 25, 2024 2.4900 2.5900 2.4800 2.4800 2.4800 3,800
Jan 24, 2024 2.5000 2.5100 2.4800 2.5000 2.5000 6,900
Jan 23, 2024 2.4900 2.5900 2.4700 2.5000 2.5000 5,100
Jan 22, 2024 2.5000 2.5200 2.4500 2.4800 2.4800 6,200
Jan 19, 2024 2.4700 2.5200 2.4500 2.5200 2.5200 9,300
Jan 18, 2024 2.5800 2.7200 2.4700 2.4700 2.4700 37,300
Jan 17, 2024 2.4900 2.5800 2.4900 2.5150 2.5150 7,800
Jan 16, 2024 2.5500 2.5550 2.5200 2.5200 2.5200 6,100
Jan 12, 2024 2.5000 2.6000 2.4900 2.5100 2.5100 24,900
Jan 11, 2024 2.4800 2.6000 2.4800 2.6000 2.6000 4,600

Related Tickers

NRDY Nerdy, Inc.
1.5900
-5.36%
 
INUV Inuvo, Inc.
0.5580
+13.51%
 
DUOT Duos Technologies Group, Inc.
5.66
-4.63%
 
AUUD Auddia Inc.
0.5141
-1.12%
 
SMSI Smith Micro Software, Inc.
1.3600
-0.73%
 
HTCR HeartCore Enterprises, Inc.
1.6600
-11.70%
 
ILLR Triller Group Inc.
2.5200
0.00%
 
WBSR Webstar Technology Group, Inc.
0.1950
-2.50%
 
VMEO Vimeo, Inc.
6.08
-5.30%
 
NXPL NextPlat Corp
1.2400
+0.81%