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, 2006 7.685 7.777 7.685 7.731 14,024 -0.02(-0.24%)
Nov 29, 2006 7.740 7.750 7.601 7.750 14,833 +0.00(+0.00%)
Nov 28, 2006 7.861 7.879 7.750 7.750 36,852 -0.04(-0.48%)
Nov 27, 2006 7.852 7.852 7.759 7.787 47,250 -0.06(-0.83%)
Nov 24, 2006 7.796 7.861 7.796 7.852 12,855 +0.08(+1.07%)
Nov 22, 2006 7.879 7.879 7.712 7.768 17,227 -0.14(-1.76%)
Nov 21, 2006 7.935 7.954 7.870 7.907 4,858 -0.09(-1.16%)
Nov 20, 2006 8.157 8.343 7.889 8.000 52,495 -0.14(-1.71%)
Nov 17, 2006 7.518 8.751 7.453 8.139 162,988 +0.54(+7.07%)
Nov 16, 2006 7.509 7.675 7.509 7.601 90,166 +0.05(+0.61%)
Nov 15, 2006 7.629 7.629 7.490 7.555 10,304 +0.11(+1.49%)
Nov 14, 2006 7.481 7.675 7.434 7.444 29,155 -0.15(-1.95%)
Nov 13, 2006 7.509 7.601 7.509 7.592 16,654 +0.03(+0.37%)
Nov 10, 2006 7.499 7.564 7.490 7.564 14,400 +0.01(+0.12%)
Nov 09, 2006 7.527 7.555 7.527 7.555 6,289 +0.00(+0.00%)
Nov 08, 2006 7.573 7.573 7.555 7.555 7,013 -0.02(-0.24%)
Nov 07, 2006 7.564 7.583 7.509 7.573 10,032 -0.03(-0.37%)
Nov 06, 2006 7.555 7.601 7.555 7.601 16,591 +0.04(+0.49%)
Nov 03, 2006 7.490 7.611 7.490 7.564 35,516 -0.04(-0.49%)
Nov 02, 2006 7.462 7.703 7.453 7.601 22,200 +0.15(+1.99%)
Nov 01, 2006 7.434 7.499 7.416 7.453 13,588 +0.01(+0.12%)
Oct 31, 2006 7.416 7.462 7.416 7.444 10,058 +0.03(+0.37%)
Oct 30, 2006 7.379 7.481 7.379 7.416 43,573 +0.00(+0.00%)
Oct 27, 2006 7.407 7.471 7.379 7.416 16,515 -0.01(-0.12%)
Oct 26, 2006 7.453 7.499 7.397 7.425 16,310 -0.03(-0.37%)
Oct 25, 2006 7.305 7.471 7.305 7.453 16,569 -0.03(-0.37%)
Oct 24, 2006 7.295 7.499 7.295 7.481 13,519 -0.05(-0.62%)
Oct 23, 2006 7.527 7.536 7.399 7.527 14,658 +0.00(+0.00%)
Oct 20, 2006 7.592 7.601 7.407 7.527 18,824 -0.02(-0.25%)
Oct 19, 2006 7.527 7.675 7.509 7.546 20,172 -0.05(-0.61%)
Oct 18, 2006 7.675 7.675 7.462 7.592 17,681 -0.01(-0.12%)
Oct 17, 2006 7.592 7.601 7.546 7.601 10,356 +0.03(+0.37%)
Oct 16, 2006 7.536 7.666 7.360 7.573 20,504 -0.13(-1.68%)
Oct 13, 2006 7.629 7.703 7.620 7.703 23,890 +0.01(+0.12%)
Oct 12, 2006 7.583 7.731 7.583 7.694 28,229 +0.09(+1.22%)
Oct 11, 2006 7.481 7.611 7.481 7.601 17,161 +0.00(+0.00%)
Oct 10, 2006 7.546 7.638 7.546 7.601 17,914 +0.05(+0.61%)
Oct 09, 2006 7.555 7.648 7.527 7.555 20,491 -0.02(-0.24%)
Oct 06, 2006 7.407 7.611 7.351 7.573 34,814 +0.07(+0.99%)
Oct 05, 2006 7.475 7.573 7.444 7.499 14,613 -0.01(-0.12%)
Oct 04, 2006 7.555 7.722 7.462 7.509 32,633 -0.24(-3.11%)
Oct 03, 2006 7.616 7.861 7.616 7.750 25,168 +0.13(+1.70%)
Oct 02, 2006 8.018 8.018 7.583 7.620 31,145 -0.33(-4.20%)
Sep 29, 2006 8.204 8.204 7.935 7.954 17,775 -0.18(-2.17%)
Sep 28, 2006 8.111 8.167 7.972 8.130 37,897 +0.09(+1.15%)
Sep 27, 2006 7.694 8.343 7.509 8.037 89,007 +0.45(+5.99%)
Sep 26, 2006 7.620 7.620 7.583 7.583 5,987 -0.10(-1.33%)
Sep 25, 2006 7.629 7.694 7.629 7.685 22,924 +0.07(+0.97%)
Sep 22, 2006 7.584 7.657 7.584 7.611 26,266 +0.05(+0.61%)
Sep 21, 2006 7.523 7.648 7.513 7.564 16,505 +0.00(+0.00%)
Sep 20, 2006 7.592 7.648 7.564 7.564 7,335 -0.09(-1.21%)
Sep 19, 2006 7.629 7.657 7.620 7.657 11,003 +0.01(+0.12%)
Sep 18, 2006 7.462 7.694 7.407 7.648 63,000 +0.12(+1.60%)
Sep 15, 2006 7.490 7.546 7.490 7.527 37,440 +0.03(+0.37%)
Sep 14, 2006 7.379 7.555 7.258 7.499 29,592 +0.08(+1.12%)
Sep 13, 2006 7.434 7.453 7.203 7.416 19,280 -0.08(-1.11%)
Sep 12, 2006 7.370 7.499 7.230 7.499 6,589 +0.06(+0.75%)
Sep 11, 2006 7.416 7.462 7.416 7.444 9,989 +0.03(+0.37%)
Sep 08, 2006 7.295 7.425 7.203 7.416 12,522 +0.00(+0.00%)
Sep 07, 2006 7.434 7.434 7.351 7.416 7,227 -0.04(-0.50%)
Sep 06, 2006 7.462 7.546 7.416 7.453 15,517 +0.02(+0.25%)
Sep 05, 2006 7.425 7.481 7.370 7.434 45,092 +0.02(+0.25%)
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.