NYSE - Nasdaq Real Time Price USD

Perfect Corp. (PERF)

2.3200 -0.0500 (-2.11%)
As of 10:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.3201 2.3200 2.3200 2.3200 2.3200 3,125
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
Jan 10, 2024 2.5300 2.6500 2.4800 2.4900 2.4900 15,100
Jan 9, 2024 2.7000 2.7000 2.4410 2.5800 2.5800 13,900
Jan 8, 2024 2.5000 2.6300 2.4500 2.5000 2.5000 23,900
Jan 5, 2024 2.6500 2.6800 2.4000 2.4700 2.4700 22,900
Jan 4, 2024 2.8700 2.8700 2.5900 2.6910 2.6910 26,900
Jan 3, 2024 3.0000 3.0000 2.8700 2.8700 2.8700 10,200
Jan 2, 2024 3.0000 3.0400 2.9160 3.0090 3.0090 46,000
Dec 29, 2023 3.1400 3.1700 3.0400 3.1000 3.1000 8,400
Dec 28, 2023 3.0500 3.1300 3.0190 3.1000 3.1000 11,000
Dec 27, 2023 3.0800 3.0800 3.0500 3.0600 3.0600 12,500
Dec 26, 2023 3.0700 3.1300 3.0700 3.0800 3.0800 6,900
Dec 22, 2023 3.0800 3.0900 3.0400 3.0600 3.0600 6,900
Dec 21, 2023 3.0700 3.0700 3.0100 3.0400 3.0400 19,100
Dec 20, 2023 3.0200 3.0700 3.0200 3.0700 3.0700 26,000
Dec 19, 2023 2.9800 3.0300 2.9800 3.0200 3.0200 22,800
Dec 18, 2023 2.9700 3.0000 2.9000 2.9000 2.9000 42,500
Dec 15, 2023 2.9500 3.0000 2.9500 2.9700 2.9700 7,100
Dec 14, 2023 2.8600 2.9500 2.8600 2.9500 2.9500 3,500
Dec 13, 2023 2.9400 2.9400 2.8600 2.8600 2.8600 5,300
Dec 12, 2023 2.8800 2.9800 2.8800 2.9400 2.9400 18,200
Dec 11, 2023 2.9600 2.9600 2.8600 2.8800 2.8800 2,200
Dec 8, 2023 2.9900 3.0180 2.9400 2.9600 2.9600 11,400
Dec 7, 2023 2.8400 2.9490 2.8300 2.9100 2.9100 17,800
Dec 6, 2023 2.7800 2.8820 2.7700 2.8550 2.8550 9,500
Dec 5, 2023 2.7800 2.9450 2.7800 2.8400 2.8400 23,600
Dec 4, 2023 2.8500 2.9000 2.5600 2.8500 2.8500 36,600
Dec 1, 2023 2.8600 2.9700 2.8600 2.9300 2.9300 8,500
Nov 30, 2023 2.9000 2.9500 2.8500 2.9300 2.9300 31,400
Nov 29, 2023 2.9000 2.9800 2.8100 2.9500 2.9500 43,900
Nov 28, 2023 3.0900 3.0900 2.9000 2.9600 2.9600 94,200
Nov 27, 2023 2.9000 3.1800 2.9000 3.0600 3.0600 682,600
Nov 24, 2023 2.5000 2.5100 2.4900 2.5000 2.5000 14,500
Nov 22, 2023 2.5000 2.6300 2.4900 2.5000 2.5000 18,600
Nov 21, 2023 2.5700 2.5950 2.4800 2.5000 2.5000 27,000
Nov 20, 2023 2.7900 2.8000 2.4590 2.4590 2.4590 20,100
Nov 17, 2023 2.6100 2.6300 2.5000 2.6300 2.6300 2,200
Nov 16, 2023 2.6500 2.7090 2.6100 2.6200 2.6200 8,000
Nov 15, 2023 2.7000 2.7200 2.6300 2.6300 2.6300 9,400
Nov 14, 2023 2.7000 2.7800 2.5510 2.6800 2.6800 23,400
Nov 13, 2023 2.4900 2.7000 2.4900 2.6450 2.6450 7,100
Nov 10, 2023 2.5600 2.5600 2.4600 2.4600 2.4600 9,700
Nov 9, 2023 2.4900 2.5280 2.4900 2.5100 2.5100 3,300
Nov 8, 2023 2.3400 2.4990 2.3400 2.4700 2.4700 12,000
Nov 7, 2023 2.3600 2.4800 2.3000 2.3900 2.3900 11,000
Nov 6, 2023 2.3100 2.4200 2.3100 2.4200 2.4200 4,000
Nov 3, 2023 2.3700 2.4700 2.3100 2.3600 2.3600 12,300
Nov 2, 2023 2.4600 2.5000 2.4300 2.4300 2.4300 8,100
Nov 1, 2023 2.4600 2.5400 2.4600 2.5400 2.5400 4,000
Oct 31, 2023 2.5000 2.5300 2.4600 2.4600 2.4600 6,500
Oct 30, 2023 2.5000 2.5700 2.4600 2.5000 2.5000 4,900
Oct 27, 2023 2.5000 2.5500 2.4000 2.5000 2.5000 9,100
Oct 26, 2023 2.7300 2.8100 2.4100 2.4900 2.4900 17,100
Oct 25, 2023 2.9900 3.0000 2.8000 2.8000 2.8000 11,800
Oct 24, 2023 2.5000 2.7350 2.2000 2.7350 2.7350 23,200
Oct 23, 2023 2.8300 2.8300 2.6000 2.7500 2.7500 5,800
Oct 20, 2023 2.9700 2.9700 2.8000 2.8000 2.8000 1,600
Oct 19, 2023 2.9700 2.9700 2.8800 2.8880 2.8880 3,300
Oct 18, 2023 2.9000 2.9300 2.9000 2.9100 2.9100 2,500
Oct 17, 2023 2.9990 3.0000 2.9800 2.9800 2.9800 7,800
Oct 16, 2023 3.0000 3.0000 2.9700 2.9710 2.9710 3,800
Oct 13, 2023 2.9600 2.9900 2.8700 2.8800 2.8800 5,500
Oct 12, 2023 2.8600 2.9100 2.8600 2.8950 2.8950 6,300
Oct 11, 2023 3.0000 3.0000 2.8000 2.8000 2.8000 25,000
Oct 10, 2023 2.9270 2.9710 2.9100 2.9700 2.9700 5,400
Oct 9, 2023 2.9900 3.0000 2.8900 2.9900 2.9900 17,400
Oct 6, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 500
Oct 5, 2023 2.8900 2.9970 2.8900 2.9450 2.9450 9,300
Oct 4, 2023 3.0000 3.0100 2.8800 2.9600 2.9600 13,300
Oct 3, 2023 3.3000 3.3000 3.0300 3.1200 3.1200 9,900
Oct 2, 2023 3.2000 3.2800 3.0620 3.1700 3.1700 13,800
Sep 29, 2023 3.2000 3.2900 3.2000 3.2800 3.2800 2,200
Sep 28, 2023 3.2000 3.2100 3.0800 3.2000 3.2000 2,900
Sep 27, 2023 3.2900 3.3200 3.1600 3.1600 3.1600 4,700
Sep 26, 2023 3.2500 3.3900 3.2500 3.3900 3.3900 1,200
Sep 25, 2023 3.4600 3.4600 3.1300 3.3100 3.3100 9,000
Sep 22, 2023 3.3000 3.4300 3.2700 3.4300 3.4300 8,300
Sep 21, 2023 3.2000 3.3000 3.0900 3.1700 3.1700 29,400
Sep 20, 2023 3.0000 3.1630 3.0000 3.0800 3.0800 2,600
Sep 19, 2023 3.1200 3.3400 2.9600 2.9600 2.9600 4,100
Sep 18, 2023 3.0900 3.3600 2.6000 3.2100 3.2100 40,300
Sep 15, 2023 3.3800 3.4600 3.2000 3.2000 3.2000 14,200
Sep 14, 2023 3.5000 4.0000 3.5000 3.5050 3.5050 41,600
Sep 13, 2023 3.6100 3.7600 3.5600 3.5600 3.5600 10,700
Sep 12, 2023 3.7700 3.9900 3.7700 3.7900 3.7900 4,100
Sep 11, 2023 3.8100 3.9700 3.6000 3.7700 3.7700 19,800
Sep 8, 2023 4.0000 4.0000 3.9500 4.0000 4.0000 5,100
Sep 7, 2023 4.0000 4.0000 3.9600 3.9600 3.9600 1,500
Sep 6, 2023 4.0000 4.0000 3.8900 3.9200 3.9200 8,600
Sep 5, 2023 4.0000 4.0000 4.0000 4.0000 4.0000 11,900
Sep 1, 2023 4.0000 4.0000 3.9900 4.0000 4.0000 8,800
Aug 31, 2023 4.0000 4.0000 3.9700 3.9940 3.9940 1,100
Aug 30, 2023 3.9900 4.0000 3.8900 3.9800 3.9800 11,200
Aug 29, 2023 3.9200 3.9400 3.9200 3.9400 3.9400 1,500
Aug 28, 2023 4.0000 4.0000 3.9900 3.9900 3.9900 22,300
Aug 25, 2023 4.0300 4.0300 3.9500 4.0000 4.0000 1,400
Aug 24, 2023 4.3000 4.3000 3.9400 3.9400 3.9400 4,200
Aug 23, 2023 4.0700 4.3000 4.0700 4.3000 4.3000 3,400
Aug 22, 2023 3.8900 4.1600 3.8900 4.0700 4.0700 11,000
Aug 21, 2023 4.0300 4.1700 3.8900 4.0000 4.0000 6,700
Aug 18, 2023 4.0500 4.0750 3.9160 3.9160 3.9160 7,500
Aug 17, 2023 4.2500 4.2500 3.9500 4.0100 4.0100 10,000
Aug 16, 2023 3.9000 4.4000 3.8800 4.3000 4.3000 38,000
Aug 15, 2023 4.3800 4.3800 4.0000 4.0500 4.0500 9,000
Aug 14, 2023 4.3100 4.3800 4.0000 4.3800 4.3800 13,800
Aug 11, 2023 4.4000 4.4000 4.3750 4.3900 4.3900 2,900
Aug 10, 2023 4.5600 4.5600 4.4000 4.4000 4.4000 8,200
Aug 9, 2023 4.4500 4.5000 4.4400 4.4900 4.4900 8,200
Aug 8, 2023 4.5000 4.5000 4.4900 4.5000 4.5000 3,200
Aug 7, 2023 4.5700 4.5700 4.4600 4.5000 4.5000 7,600
Aug 4, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 400
Aug 3, 2023 4.4500 4.5400 4.4500 4.5250 4.5250 9,300
Aug 2, 2023 4.5300 4.5300 4.5000 4.5100 4.5100 2,400
Aug 1, 2023 4.6000 4.6500 4.5500 4.6250 4.6250 10,200
Jul 31, 2023 4.5800 4.7000 4.5600 4.5600 4.5600 10,900
Jul 28, 2023 4.5700 4.6800 4.5700 4.6600 4.6600 6,400
Jul 27, 2023 4.4400 4.5600 4.4400 4.5400 4.5400 13,400
Jul 26, 2023 4.4000 4.5900 4.2800 4.4300 4.4300 13,700
Jul 25, 2023 4.7400 4.7400 4.4500 4.4500 4.4500 10,300
Jul 24, 2023 4.7800 4.7800 4.6500 4.6600 4.6600 11,800
Jul 21, 2023 4.8000 4.8000 4.6400 4.7020 4.7020 8,900
Jul 20, 2023 4.8300 4.8300 4.7000 4.7200 4.7200 4,600
Jul 19, 2023 4.8500 4.9000 4.8500 4.8500 4.8500 37,100
Jul 18, 2023 4.9500 4.9500 4.5500 4.7800 4.7800 23,500
Jul 17, 2023 4.9100 4.9100 4.8240 4.8500 4.8500 2,400
Jul 14, 2023 4.9500 4.9600 4.8100 4.8100 4.8100 12,900
Jul 13, 2023 4.9000 4.9300 4.9000 4.9300 4.9300 11,400
Jul 12, 2023 4.9500 4.9500 4.8240 4.8900 4.8900 3,500
Jul 11, 2023 4.9500 4.9500 4.8050 4.9500 4.9500 18,200
Jul 10, 2023 4.9500 4.9700 4.7100 4.9500 4.9500 20,000
Jul 7, 2023 5.0000 5.0500 4.8500 4.8700 4.8700 28,900
Jul 6, 2023 5.0000 5.0000 4.8600 4.9300 4.9300 13,500
Jul 5, 2023 5.0000 5.0000 4.9000 4.9000 4.9000 12,000
Jul 3, 2023 4.8300 4.9580 4.8300 4.9300 4.9300 2,400
Jun 30, 2023 4.7700 4.9480 4.7700 4.8300 4.8300 3,600
Jun 29, 2023 4.7800 4.9640 4.6800 4.6800 4.6800 5,200
Jun 28, 2023 4.8700 4.8700 4.7700 4.7700 4.7700 1,700
Jun 27, 2023 4.9500 5.0000 4.9500 4.9600 4.9600 10,700
Jun 26, 2023 5.0000 5.0000 4.8700 4.8700 4.8700 11,600
Jun 23, 2023 5.0000 5.0000 4.8400 4.8400 4.8400 9,600
Jun 22, 2023 5.0000 5.0000 4.9000 5.0000 5.0000 9,400
Jun 21, 2023 5.0000 5.0500 4.9100 4.9500 4.9500 23,200
Jun 20, 2023 5.0000 5.0000 4.8700 4.8800 4.8800 6,100
Jun 16, 2023 5.0000 5.0000 4.8700 5.0000 5.0000 6,500
Jun 15, 2023 5.0000 5.0500 4.8300 5.0000 5.0000 20,600
Jun 14, 2023 5.0000 5.0100 4.9800 5.0000 5.0000 33,100
Jun 13, 2023 5.0000 5.0590 5.0000 5.0000 5.0000 21,900
Jun 12, 2023 5.0000 5.1000 5.0000 5.0600 5.0600 27,900
Jun 9, 2023 5.0000 5.0600 5.0000 5.0000 5.0000 8,400
Jun 8, 2023 5.0000 5.1000 5.0000 5.0500 5.0500 25,400
Jun 7, 2023 5.0000 5.0000 4.9000 5.0000 5.0000 18,400
Jun 6, 2023 5.0000 5.0700 4.9900 5.0000 5.0000 4,800
Jun 5, 2023 5.0600 5.0600 5.0000 5.0000 5.0000 600
Jun 2, 2023 5.1000 5.1000 5.1000 5.1000 5.1000 600
Jun 1, 2023 5.1000 5.1150 5.0000 5.0000 5.0000 14,700
May 31, 2023 5.2800 5.2800 5.0200 5.1100 5.1100 4,200
May 30, 2023 4.9900 5.1600 4.9900 5.1600 5.1600 16,300
May 26, 2023 5.0000 5.0000 4.8900 4.9000 4.9000 25,300
May 25, 2023 4.9000 4.9150 4.8700 4.9000 4.9000 24,700
May 24, 2023 4.9400 4.9500 4.9000 4.9100 4.9100 12,800
May 23, 2023 4.9000 5.0000 4.9000 4.9800 4.9800 13,300
May 22, 2023 4.8000 4.9500 4.7700 4.9300 4.9300 34,300
May 19, 2023 4.8600 4.8790 4.7950 4.8500 4.8500 4,600
May 18, 2023 4.7800 4.8750 4.7500 4.7900 4.7900 21,600
May 17, 2023 4.8800 4.8800 4.7040 4.7900 4.7900 1,900
May 16, 2023 4.6400 4.8450 4.6400 4.7600 4.7600 6,400
May 15, 2023 4.6000 4.7930 4.6000 4.6000 4.6000 15,000
May 12, 2023 4.6500 4.7000 4.6000 4.6000 4.6000 19,000
May 11, 2023 4.6300 4.6300 4.6300 4.6300 4.6300 400
May 10, 2023 4.5370 4.7200 4.5370 4.7100 4.7100 11,000
May 9, 2023 4.5000 4.6700 4.4600 4.6100 4.6100 7,500
May 8, 2023 4.5500 4.7180 4.5000 4.5400 4.5400 148,200
May 5, 2023 4.5800 4.5800 4.3000 4.4500 4.4500 236,200
May 4, 2023 4.1000 4.7000 4.1000 4.3500 4.3500 72,000
May 3, 2023 4.1000 4.1000 4.0000 4.0100 4.0100 100,800
May 2, 2023 4.3000 4.4770 4.0000 4.1900 4.1900 230,200
May 1, 2023 5.0380 5.0600 4.5100 4.5200 4.5200 6,900
Apr 28, 2023 6.0000 6.0000 5.0000 5.0000 5.0000 5,500
Apr 27, 2023 6.0000 6.0000 6.0000 6.0000 6.0000 400
Apr 26, 2023 6.0200 6.0200 5.8160 6.0000 6.0000 2,200
Apr 25, 2023 6.0200 6.0200 6.0200 6.0200 6.0200 300
Apr 24, 2023 6.0000 6.0000 5.9500 5.9500 5.9500 2,200
Apr 21, 2023 6.2000 6.2000 5.8900 6.0200 6.0200 4,000
Apr 20, 2023 6.1500 6.2000 6.1500 6.2000 6.2000 1,200
Apr 19, 2023 6.1800 6.1800 6.0200 6.0300 6.0300 800

Related Tickers

OSSIF OneSoft Solutions Inc.
0.5803
+0.83%
 
DHX DHI Group, Inc.
2.3500
-0.42%
 
PET Wag! Group Co.
2.0900
+0.48%
 
NOWG Nowigence, Inc.
0.4867
0.00%
 
BWLKF Boardwalktech Software Corp.
0.1630
0.00%
 
ISDR Issuer Direct Corporation
11.60
+0.04%
 
IMMR Immersion Corporation
7.17
+0.99%
 
BSY Bentley Systems, Incorporated
51.53
-1.02%
 
VCSA Vacasa, Inc.
6.00
0.00%
 
5203.TW CyberLink Corp.
84.00
-1.64%