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 (%)
Oct 31, 2012 5.037 5.124 5.037 5.105 4,281 +0.07(+1.34%)
Oct 26, 2012 5.066 5.037 5.037 5.037 30,614 +0.01(+0.19%)
Oct 25, 2012 5.018 5.100 5.018 5.028 20,818 +0.01(+0.19%)
Oct 24, 2012 5.153 5.202 4.747 5.018 29,186 -0.08(-1.52%)
Oct 23, 2012 4.999 5.260 4.999 5.095 6,528 -0.25(-4.70%)
Oct 19, 2012 5.327 5.414 5.318 5.347 9,189 +0.03(+0.55%)
Oct 18, 2012 5.318 5.376 5.279 5.318 10,963 +0.02(+0.37%)
Oct 17, 2012 5.356 5.424 5.298 5.298 11,402 -0.06(-1.08%)
Oct 16, 2012 5.579 5.627 5.221 5.356 23,682 -0.25(-4.48%)
Oct 15, 2012 5.627 5.666 5.492 5.608 7,341 +0.06(+1.05%)
Oct 11, 2012 5.472 5.550 5.550 5.550 2,068 -0.01(-0.17%)
Oct 10, 2012 5.637 5.637 5.453 5.559 11,661 -0.09(-1.54%)
Oct 09, 2012 5.763 5.801 5.627 5.647 5,524 -0.15(-2.67%)
Oct 08, 2012 5.753 6.033 5.753 5.801 1,778 +0.05(+0.84%)
Oct 05, 2012 5.676 5.888 5.676 5.753 89,483 +0.14(+2.41%)
Oct 04, 2012 5.599 5.647 5.553 5.618 7,750 +0.04(+0.66%)
Oct 03, 2012 5.664 5.838 5.562 5.580 22,803 -0.08(-1.47%)
Oct 02, 2012 5.655 5.766 5.655 5.664 2,393 -0.08(-1.45%)
Oct 01, 2012 5.710 5.849 5.710 5.747 15,424 -0.05(-0.80%)
Sep 28, 2012 5.423 5.803 5.423 5.794 72,195 +0.51(+9.65%)
Sep 27, 2012 5.339 5.460 5.237 5.284 48,603 -0.04(-0.70%)
Sep 26, 2012 5.423 5.423 5.219 5.321 51,032 -0.08(-1.54%)
Sep 25, 2012 5.349 5.506 5.330 5.404 13,568 -0.05(-0.85%)
Sep 24, 2012 5.460 5.506 5.404 5.451 2,696 -0.01(-0.17%)
Sep 21, 2012 5.200 5.534 5.200 5.460 53,836 +0.00(+0.00%)
Sep 20, 2012 5.469 5.469 5.293 5.460 16,628 +0.13(+2.43%)
Sep 19, 2012 5.423 5.534 5.265 5.330 21,053 -0.09(-1.71%)
Sep 18, 2012 5.469 5.469 5.386 5.423 13,518 +0.05(+0.95%)
Sep 17, 2012 5.469 5.469 5.233 5.372 3,619 -0.05(-0.94%)
Sep 14, 2012 5.423 5.562 5.423 5.423 7,465 -0.09(-1.68%)
Sep 13, 2012 5.516 5.562 5.451 5.516 4,189 +0.00(+0.00%)
Sep 12, 2012 5.377 5.713 5.377 5.516 93,273 +0.18(+3.30%)
Sep 11, 2012 5.117 5.377 5.085 5.339 6,241 +0.14(+2.67%)
Sep 10, 2012 5.061 5.247 4.922 5.200 30,271 +0.14(+2.75%)
Sep 07, 2012 5.006 5.061 4.913 5.061 4,965 +0.07(+1.49%)
Sep 06, 2012 5.024 5.024 4.802 4.987 51,528 -0.04(-0.74%)
Sep 05, 2012 4.765 5.275 4.746 5.024 68,226 -0.26(-4.91%)
Sep 04, 2012 5.284 5.312 5.182 5.284 26,535 +0.00(+0.00%)
Aug 31, 2012 4.644 5.312 4.644 5.284 19,642 +0.56(+11.76%)
Aug 30, 2012 4.765 4.765 4.644 4.728 2,639 -0.02(-0.39%)
Aug 29, 2012 4.728 4.793 4.728 4.746 3,236 -0.07(-1.54%)
Aug 27, 2012 4.709 4.894 4.709 4.820 938 +0.10(+2.16%)
Aug 24, 2012 4.709 4.746 4.709 4.718 3,070 -0.03(-0.59%)
Aug 23, 2012 4.746 4.755 4.615 4.746 38,764 +0.04(+0.79%)
Aug 22, 2012 4.746 4.885 4.691 4.709 25,093 -0.04(-0.78%)
Aug 21, 2012 4.700 4.885 4.691 4.746 9,816 +0.03(+0.59%)
Aug 20, 2012 4.793 4.839 4.681 4.718 12,767 -0.10(-2.02%)
Aug 17, 2012 4.746 4.913 4.718 4.816 6,255 +0.11(+2.26%)
Aug 16, 2012 4.728 4.728 4.691 4.709 17,148 +0.03(+0.59%)
Aug 15, 2012 4.681 4.774 4.681 4.681 11,478 +0.03(+0.60%)
Aug 14, 2012 4.755 4.765 4.635 4.653 15,633 -0.08(-1.76%)
Aug 13, 2012 4.866 4.867 4.635 4.737 19,610 -0.06(-1.35%)
Aug 10, 2012 4.876 4.876 4.802 4.802 9,727 -0.18(-3.54%)
Aug 09, 2012 4.848 4.987 4.848 4.978 10,003 +0.24(+5.09%)
Aug 08, 2012 4.969 5.006 4.681 4.737 10,035 -0.26(-5.19%)
Aug 07, 2012 5.080 5.108 4.969 4.996 22,433 -0.01(-0.19%)
Aug 06, 2012 5.043 5.089 5.005 5.006 7,708 +0.06(+1.12%)
Aug 03, 2012 5.089 5.089 4.922 4.950 50,429 -0.09(-1.84%)
Aug 02, 2012 4.978 5.043 4.970 5.043 755 +0.04(+0.74%)
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.