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, 2009 3.003 3.003 2.856 2.985 3,975 -0.02(-0.62%)
Nov 27, 2009 2.985 3.003 2.966 3.003 5,178 +0.00(+0.00%)
Nov 25, 2009 3.013 3.078 2.985 3.003 8,935 +0.00(+0.00%)
Nov 24, 2009 3.013 3.059 2.985 3.003 7,130 -0.06(-2.11%)
Nov 23, 2009 3.059 3.169 3.013 3.068 18,015 +0.00(+0.00%)
Nov 20, 2009 3.087 3.152 2.985 3.068 20,646 -0.06(-1.78%)
Nov 19, 2009 3.198 3.198 3.124 3.124 441 +0.02(+0.60%)
Nov 18, 2009 3.087 3.193 3.087 3.105 5,593 -0.03(-0.99%)
Nov 17, 2009 3.142 3.244 3.133 3.136 7,443 -0.16(-4.96%)
Nov 16, 2009 3.235 3.300 3.096 3.300 28,706 +0.06(+2.01%)
Nov 13, 2009 3.309 3.383 3.152 3.235 21,791 -0.11(-3.32%)
Nov 12, 2009 3.328 3.430 3.254 3.346 108,012 +0.05(+1.40%)
Nov 11, 2009 3.235 3.300 3.217 3.300 218,943 +0.07(+2.30%)
Nov 10, 2009 3.133 3.337 3.068 3.226 37,266 -0.06(-1.69%)
Nov 09, 2009 3.263 3.383 3.226 3.282 11,499 -0.03(-0.87%)
Nov 06, 2009 3.291 3.383 3.272 3.310 3,219 -0.07(-2.16%)
Nov 05, 2009 3.365 3.402 3.365 3.383 11,058 +0.07(+2.10%)
Nov 04, 2009 3.328 3.337 3.263 3.314 8,845 +0.02(+0.70%)
Nov 03, 2009 3.217 3.291 3.152 3.291 26,120 +0.11(+3.50%)
Nov 02, 2009 3.161 3.328 3.152 3.180 28,628 +0.06(+1.78%)
Oct 30, 2009 3.244 3.337 3.124 3.124 8,911 -0.06(-1.75%)
Oct 29, 2009 3.115 3.337 3.115 3.180 6,358 -0.08(-2.56%)
Oct 28, 2009 3.198 3.263 3.198 3.263 2,481 +0.00(+0.00%)
Oct 27, 2009 3.319 3.337 3.161 3.263 38,885 -0.03(-0.85%)
Oct 26, 2009 3.272 3.458 3.207 3.291 47,696 -0.18(-5.08%)
Oct 23, 2009 3.291 3.483 3.161 3.467 163,018 +0.10(+3.03%)
Oct 22, 2009 3.523 3.523 3.189 3.365 62,752 -0.17(-4.72%)
Oct 21, 2009 3.523 3.532 3.522 3.532 18,824 -0.05(-1.44%)
Oct 20, 2009 3.587 3.615 3.522 3.583 12,853 +0.04(+1.19%)
Oct 19, 2009 3.699 3.699 3.448 3.541 60,667 -0.17(-4.50%)
Oct 16, 2009 3.495 3.875 3.476 3.708 2,339 +0.01(+0.25%)
Oct 14, 2009 3.773 3.699 3.699 3.699 29,558 -0.14(-3.62%)
Oct 13, 2009 3.819 4.153 3.755 3.838 26,529 -0.03(-0.72%)
Oct 12, 2009 3.893 3.893 3.866 3.866 2,049 +0.00(+0.00%)
Oct 09, 2009 3.903 3.903 3.866 3.866 215 -0.03(-0.71%)
Oct 08, 2009 3.819 3.893 3.782 3.893 19,175 +0.00(+0.00%)
Oct 07, 2009 3.750 3.893 3.750 3.893 690 +0.05(+1.35%)
Oct 06, 2009 3.893 3.940 3.717 3.841 4,871 -0.05(-1.33%)
Oct 05, 2009 3.749 3.986 3.726 3.893 31,951 +0.00(+0.00%)
Oct 02, 2009 4.264 4.301 3.717 3.893 20,347 +0.00(+0.00%)
Oct 01, 2009 4.042 4.320 3.893 3.893 7,686 -0.15(-3.67%)
Sep 30, 2009 4.088 4.653 4.042 4.042 6,220 -0.44(-9.92%)
Sep 29, 2009 4.273 4.542 4.227 4.487 33,871 +0.18(+4.20%)
Sep 28, 2009 4.156 4.306 4.116 4.306 345 +0.02(+0.54%)
Sep 25, 2009 4.635 4.635 4.273 4.283 3,721 -0.26(-5.71%)
Sep 24, 2009 4.755 4.774 4.359 4.542 7,551 -0.03(-0.61%)
Sep 23, 2009 4.069 4.700 4.069 4.570 44,263 +0.59(+14.92%)
Sep 22, 2009 4.171 4.246 3.847 3.977 20,757 -0.23(-5.51%)
Sep 21, 2009 4.116 4.255 4.042 4.208 24,151 -0.10(-2.37%)
Sep 18, 2009 4.394 4.394 4.171 4.310 13,335 -0.18(-3.93%)
Sep 17, 2009 3.819 4.487 3.819 4.487 6,697 +0.27(+6.37%)
Sep 16, 2009 4.032 4.412 3.940 4.218 27,616 +0.23(+5.81%)
Sep 15, 2009 3.949 4.000 3.724 3.986 3,559 +0.02(+0.47%)
Sep 14, 2009 3.995 4.134 3.671 3.967 4,487 -0.02(-0.47%)
Sep 11, 2009 4.023 4.107 3.977 3.986 8,773 -0.03(-0.69%)
Sep 10, 2009 3.921 4.069 3.424 4.014 18,734 +0.09(+2.19%)
Sep 09, 2009 3.893 3.986 3.855 3.928 17,274 +0.03(+0.88%)
Sep 08, 2009 3.893 3.893 3.875 3.893 4,746 +0.01(+0.24%)
Sep 04, 2009 3.958 3.986 3.866 3.884 5,721 -0.01(-0.24%)
Sep 03, 2009 3.912 3.912 3.893 3.893 2,319 -0.09(-2.33%)
Sep 02, 2009 3.958 3.986 3.736 3.986 12,114 +0.00(+0.00%)
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.