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, 2006 6.674 6.674 6.149 6.489 18,566 -0.23(-3.45%)
Jan 30, 2006 6.684 6.776 6.554 6.721 11,596 +0.01(+0.14%)
Jan 27, 2006 6.721 6.721 6.480 6.711 9,219 -0.01(-0.14%)
Jan 26, 2006 6.600 6.721 6.591 6.721 2,589 +0.07(+1.12%)
Jan 25, 2006 6.721 6.832 6.600 6.646 6,369 -0.25(-3.63%)
Jan 24, 2006 6.999 6.999 6.730 6.897 8,630 -0.11(-1.59%)
Jan 23, 2006 6.999 7.008 6.869 7.008 38,448 +0.01(+0.13%)
Jan 20, 2006 6.952 6.999 6.860 6.999 68,450 +0.10(+1.48%)
Jan 19, 2006 6.693 6.952 6.693 6.897 9,308 +0.14(+2.06%)
Jan 18, 2006 6.748 6.786 6.693 6.758 1,143 -0.03(-0.41%)
Jan 17, 2006 6.850 6.887 6.535 6.786 12,028 -0.10(-1.48%)
Jan 13, 2006 6.902 6.952 6.860 6.887 3,032 -0.12(-1.72%)
Jan 12, 2006 6.952 7.008 6.906 7.008 19,094 +0.14(+2.02%)
Jan 11, 2006 6.693 6.952 6.625 6.869 22,196 +0.11(+1.65%)
Jan 10, 2006 6.776 6.906 6.702 6.758 2,953 -0.17(-2.41%)
Jan 09, 2006 6.869 6.943 6.795 6.925 13,186 -0.04(-0.53%)
Jan 06, 2006 6.887 6.962 6.795 6.962 18,834 +0.17(+2.46%)
Jan 05, 2006 6.860 6.925 6.795 6.795 2,967 -0.07(-1.08%)
Jan 04, 2006 6.368 7.323 6.341 6.869 65,058 +0.47(+7.39%)
Jan 03, 2006 6.563 6.591 6.248 6.396 6,390 -0.17(-2.54%)
Dec 30, 2005 6.582 6.609 6.396 6.563 9,493 +0.01(+0.14%)
Dec 29, 2005 6.322 6.609 6.322 6.554 5,593 +0.05(+0.71%)
Dec 28, 2005 6.433 6.582 6.396 6.507 7,012 +0.08(+1.30%)
Dec 27, 2005 6.146 6.489 6.146 6.424 6,472 +0.11(+1.76%)
Dec 23, 2005 6.443 6.443 6.313 6.313 1,402 -0.12(-1.87%)
Dec 22, 2005 6.378 6.461 6.331 6.433 11,448 -0.03(-0.43%)
Dec 21, 2005 6.248 6.461 6.127 6.461 29,573 +0.06(+1.01%)
Dec 20, 2005 6.266 6.405 6.257 6.396 10,194 +0.02(+0.29%)
Dec 19, 2005 6.341 6.378 6.257 6.378 6,580 -0.04(-0.58%)
Dec 16, 2005 6.470 6.674 6.127 6.415 6,526 -0.05(-0.72%)
Dec 15, 2005 6.368 6.507 6.350 6.461 9,816 -0.02(-0.29%)
Dec 14, 2005 6.322 6.628 6.208 6.480 13,322 +0.00(+0.00%)
Dec 13, 2005 6.313 6.581 6.202 6.480 15,555 -0.01(-0.14%)
Dec 12, 2005 6.507 6.535 6.452 6.489 12,066 -0.03(-0.43%)
Dec 09, 2005 6.721 6.739 6.517 6.517 10,302 -0.20(-3.03%)
Dec 08, 2005 6.813 6.813 6.721 6.721 3,344 -0.09(-1.36%)
Dec 07, 2005 6.989 6.989 6.813 6.813 6,558 -0.16(-2.26%)
Dec 06, 2005 6.887 7.073 6.887 6.971 17,044 +0.15(+2.17%)
Dec 05, 2005 6.748 6.952 6.748 6.823 18,177 +0.06(+0.96%)
Dec 02, 2005 6.758 6.758 6.748 6.758 1,078 -0.10(-1.49%)
Dec 01, 2005 6.850 6.860 6.823 6.860 13,801 +0.01(+0.14%)
Nov 30, 2005 6.554 6.850 6.498 6.850 24,488 +0.13(+1.93%)
Nov 29, 2005 6.674 6.758 6.674 6.721 11,111 +0.05(+0.69%)
Nov 28, 2005 6.591 6.850 6.572 6.674 18,932 -0.04(-0.55%)
Nov 25, 2005 6.637 6.711 6.600 6.711 24,740 -0.02(-0.28%)
Nov 23, 2005 6.489 6.758 6.489 6.730 12,546 +0.05(+0.69%)
Nov 22, 2005 6.591 6.730 6.591 6.684 24,109 +0.14(+2.12%)
Nov 21, 2005 6.405 6.582 6.405 6.544 7,254 +0.13(+2.02%)
Nov 18, 2005 6.526 6.526 6.266 6.415 374,144 -0.13(-1.91%)
Nov 17, 2005 6.535 6.540 6.526 6.540 1,941 +0.01(+0.21%)
Nov 16, 2005 6.341 6.619 6.331 6.526 4,315 -0.08(-1.15%)
Nov 15, 2005 6.628 6.665 6.602 6.602 2,885 -0.04(-0.53%)
Nov 14, 2005 6.582 6.665 6.498 6.637 25,189 -0.03(-0.42%)
Nov 11, 2005 6.646 6.665 6.619 6.665 4,207 +0.10(+1.55%)
Nov 10, 2005 6.443 6.628 6.368 6.563 11,650 +0.07(+1.14%)
Nov 09, 2005 6.535 6.674 6.350 6.489 18,123 +0.01(+0.14%)
Nov 08, 2005 6.396 6.480 6.303 6.480 103,625 +0.11(+1.75%)
Nov 07, 2005 6.359 6.368 6.313 6.368 13,712 -0.09(-1.43%)
Nov 04, 2005 6.906 6.906 6.192 6.461 8,091 +0.08(+1.31%)
Nov 03, 2005 6.276 6.489 6.257 6.378 24,773 +0.16(+2.53%)
Nov 02, 2005 6.118 6.220 6.035 6.220 35,275 +0.16(+2.60%)
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.