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 (%)
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%)
Nov 01, 2004 6.062 6.211 6.062 6.192 5,933 +0.01(+0.15%)
Oct 29, 2004 6.118 6.192 6.118 6.183 8,414 +0.06(+0.91%)
Oct 28, 2004 6.127 6.137 6.127 6.127 5,933 +0.01(+0.15%)
Oct 27, 2004 6.062 6.118 6.062 6.118 3,991 +0.01(+0.15%)
Oct 26, 2004 6.062 6.109 6.053 6.109 8,198 +0.00(+0.00%)
Oct 25, 2004 6.072 6.109 6.072 6.109 10,140 +0.02(+0.30%)
Oct 22, 2004 6.081 6.109 6.081 6.090 11,003 -0.00(-0.02%)
Oct 21, 2004 6.127 6.127 6.090 6.091 3,667 -0.05(-0.89%)
Oct 20, 2004 6.127 6.146 6.100 6.146 323 -0.02(-0.30%)
Oct 19, 2004 6.257 6.257 6.081 6.164 7,012 +0.07(+1.22%)
Oct 18, 2004 6.100 6.146 6.053 6.090 970 +0.02(+0.31%)
Oct 15, 2004 6.183 6.183 6.035 6.072 9,493 +0.05(+0.77%)
Oct 14, 2004 6.016 6.072 6.007 6.025 9,708 -0.05(-0.76%)
Oct 13, 2004 6.127 6.127 6.072 6.072 2,912 -0.14(-2.24%)
Oct 12, 2004 6.119 6.211 6.100 6.211 970 -0.05(-0.74%)
Oct 11, 2004 6.276 6.276 6.100 6.257 1,618 +0.22(+3.69%)
Oct 08, 2004 6.044 6.062 6.035 6.035 3,344 -0.07(-1.21%)
Oct 07, 2004 6.118 6.322 6.035 6.109 11,327 -0.27(-4.22%)
Oct 06, 2004 6.183 6.378 6.146 6.378 14,455 +0.00(+0.00%)
Oct 05, 2004 6.322 6.378 6.248 6.378 5,717 -0.01(-0.15%)
Oct 04, 2004 6.229 6.433 6.229 6.387 11,758 +0.17(+2.68%)
Oct 01, 2004 6.415 6.415 6.183 6.220 3,775 -0.02(-0.30%)
Sep 30, 2004 6.025 6.350 6.025 6.239 9,601 +0.20(+3.38%)
Sep 29, 2004 6.211 6.211 6.035 6.035 7,443 -0.20(-3.27%)
Sep 28, 2004 6.192 6.350 6.183 6.239 3,991 +0.01(+0.15%)
Sep 27, 2004 6.368 6.368 6.192 6.229 7,875 -0.11(-1.75%)
Sep 24, 2004 6.229 6.350 6.229 6.341 1,078 +0.21(+3.48%)
Sep 23, 2004 6.053 6.257 6.053 6.127 1,618 -0.16(-2.51%)
Sep 22, 2004 6.341 6.341 6.276 6.285 1,078 -0.10(-1.60%)
Sep 21, 2004 6.415 6.415 6.387 6.387 970 +0.09(+1.47%)
Sep 20, 2004 6.211 6.480 6.211 6.294 3,883 +0.10(+1.65%)
Sep 17, 2004 6.164 6.229 6.025 6.192 9,061 +0.07(+1.21%)
Sep 16, 2004 6.146 6.303 6.044 6.118 12,405 -0.03(-0.45%)
Sep 15, 2004 6.174 6.266 6.146 6.146 755 -0.10(-1.63%)
Sep 14, 2004 6.239 6.257 6.239 6.248 14,994 +0.04(+0.60%)
Sep 13, 2004 6.118 6.211 6.118 6.211 10,679 +0.10(+1.67%)
Sep 10, 2004 6.109 6.109 6.109 6.109 0 +0.00(+0.00%)
Sep 09, 2004 6.007 6.174 6.007 6.109 4,315 +0.08(+1.38%)
Sep 08, 2004 6.035 6.072 5.998 6.025 7,837 -0.05(-0.76%)
Sep 07, 2004 6.118 6.118 6.072 6.072 647 -0.02(-0.30%)
Sep 03, 2004 6.137 6.137 6.053 6.090 4,207 +0.04(+0.61%)
Sep 02, 2004 5.979 6.062 5.979 6.053 7,335 +0.01(+0.15%)
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.