Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perceptron Inc (NQ: PRCP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2005 6.062 6.443 6.062 6.350 10,636 -0.18(-2.70%)
Jan 28, 2005 6.035 6.526 6.035 6.526 5,909 +0.06(+1.00%)
Jan 27, 2005 6.415 6.461 6.183 6.461 9,325 -0.03(-0.43%)
Jan 26, 2005 6.526 6.526 6.229 6.489 20,522 -0.04(-0.57%)
Jan 25, 2005 6.257 6.535 6.257 6.526 12,885 +0.02(+0.28%)
Jan 24, 2005 6.294 6.507 6.294 6.507 10,140 -0.09(-1.40%)
Jan 21, 2005 6.574 6.600 6.489 6.600 8,400 +0.10(+1.57%)
Jan 20, 2005 6.396 6.628 6.396 6.498 10,245 +0.19(+2.94%)
Jan 19, 2005 6.368 6.609 6.313 6.313 1,408 -0.16(-2.44%)
Jan 18, 2005 6.359 6.628 6.359 6.470 18,881 -0.01(-0.14%)
Jan 14, 2005 6.517 6.517 6.470 6.480 15,318 -0.05(-0.71%)
Jan 13, 2005 6.507 6.544 6.489 6.526 14,351 -0.03(-0.42%)
Jan 12, 2005 6.489 6.767 6.489 6.554 11,186 -0.03(-0.42%)
Jan 11, 2005 6.730 6.739 6.489 6.582 18,144 -0.09(-1.39%)
Jan 10, 2005 6.526 6.721 6.507 6.674 40,561 -0.06(-0.83%)
Jan 07, 2005 6.748 6.748 6.684 6.730 23,133 +0.00(+0.00%)
Jan 06, 2005 6.693 6.730 6.693 6.730 3,506 -0.04(-0.55%)
Jan 05, 2005 6.729 6.776 6.721 6.767 6,702 +0.00(+0.00%)
Jan 04, 2005 6.637 6.804 6.637 6.767 11,910 +0.00(+0.00%)
Jan 03, 2005 6.544 6.767 6.544 6.767 7,799 +0.00(+0.00%)
Dec 31, 2004 6.730 6.767 6.730 6.767 1,078 +0.00(+0.00%)
Dec 30, 2004 6.646 6.786 6.628 6.767 25,566 +0.07(+1.11%)
Dec 29, 2004 6.628 6.693 6.619 6.693 5,070 +0.06(+0.98%)
Dec 28, 2004 6.619 6.665 6.535 6.628 13,053 +0.03(+0.42%)
Dec 27, 2004 6.498 6.609 6.498 6.600 4,962 +0.07(+1.14%)
Dec 23, 2004 6.609 6.628 6.257 6.526 61,489 -0.18(-2.63%)
Dec 22, 2004 6.656 6.702 6.582 6.702 12,190 +0.07(+1.12%)
Dec 21, 2004 6.628 6.637 6.591 6.628 36,246 -0.03(-0.42%)
Dec 20, 2004 6.674 6.684 6.656 6.656 7,551 +0.02(+0.28%)
Dec 17, 2004 6.628 6.637 6.628 6.637 1,941 -0.12(-1.78%)
Dec 16, 2004 6.535 6.786 6.535 6.758 10,571 +0.26(+3.99%)
Dec 15, 2004 6.239 6.559 6.239 6.498 3,775 -0.27(-3.97%)
Dec 14, 2004 6.860 6.860 6.266 6.767 3,559 -0.08(-1.22%)
Dec 13, 2004 6.684 6.860 6.526 6.850 12,405 +0.27(+4.08%)
Dec 10, 2004 6.461 6.662 6.461 6.582 13,916 +0.17(+2.60%)
Dec 09, 2004 6.396 6.499 6.396 6.415 12,621 -0.07(-1.14%)
Dec 08, 2004 6.405 6.507 6.405 6.489 23,301 +0.13(+2.04%)
Dec 07, 2004 6.303 6.405 6.257 6.359 10,032 +0.10(+1.63%)
Dec 06, 2004 6.211 6.257 6.211 6.257 5,285 -0.09(-1.46%)
Dec 03, 2004 6.277 6.368 6.174 6.350 1,726 -0.07(-1.15%)
Dec 02, 2004 6.229 6.424 6.229 6.424 4,962 +0.01(+0.14%)
Dec 01, 2004 6.313 6.415 6.303 6.415 2,481 +0.18(+2.82%)
Nov 30, 2004 6.405 6.405 6.239 6.239 10,140 -0.10(-1.61%)
Nov 29, 2004 6.350 6.350 6.053 6.341 10,356 -0.11(-1.72%)
Nov 26, 2004 6.452 6.452 6.452 6.452 0 +0.00(+0.00%)
Nov 24, 2004 6.266 6.452 6.266 6.452 8,738 +0.08(+1.31%)
Nov 23, 2004 6.489 6.489 6.146 6.368 13,160 -0.03(-0.43%)
Nov 22, 2004 6.229 6.396 6.211 6.396 13,053 +0.19(+2.99%)
Nov 19, 2004 6.211 6.331 6.202 6.211 3,344 -0.00(-0.01%)
Nov 18, 2004 6.257 6.303 6.202 6.212 8,306 +0.01(+0.16%)
Nov 17, 2004 5.905 6.257 5.905 6.202 3,452 +0.02(+0.30%)
Nov 16, 2004 6.257 6.257 6.127 6.183 5,501 +0.06(+1.06%)
Nov 15, 2004 5.979 6.210 5.979 6.118 8,306 -0.06(-0.90%)
Nov 12, 2004 6.025 6.174 6.025 6.174 9,816 +0.00(+0.00%)
Nov 11, 2004 6.396 6.396 6.174 6.174 1,402 +0.06(+0.91%)
Nov 10, 2004 6.202 6.202 6.118 6.118 4,099 -0.18(-2.80%)
Nov 09, 2004 6.480 6.480 6.164 6.294 4,746 -0.20(-3.14%)
Nov 08, 2004 6.341 6.498 6.110 6.498 27,292 +0.37(+6.05%)
Nov 05, 2004 6.118 6.155 6.053 6.127 13,376 -0.14(-2.22%)
Nov 04, 2004 6.137 6.285 6.118 6.266 33,118 +0.12(+1.96%)
Nov 03, 2004 6.035 6.146 6.025 6.146 12,190 +0.00(+0.00%)
Nov 02, 2004 6.062 6.146 6.007 6.146 5,501 -0.05(-0.75%)
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.