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, 2012 5.656 5.656 5.511 5.540 1,654 +0.03(+0.53%)
Nov 29, 2012 5.511 5.511 5.511 5.511 569 -0.01(-0.18%)
Nov 28, 2012 5.414 5.521 5.366 5.521 10,501 +0.15(+2.88%)
Nov 27, 2012 5.385 5.395 5.318 5.366 5,791 -0.05(-0.89%)
Nov 26, 2012 5.482 5.482 5.405 5.414 1,743 -0.05(-0.88%)
Nov 23, 2012 5.540 5.540 5.443 5.463 1,182 +0.01(+0.18%)
Nov 21, 2012 5.347 5.453 5.347 5.453 1,085 +0.08(+1.44%)
Nov 20, 2012 5.453 5.453 5.376 5.376 464 +0.01(+0.18%)
Nov 19, 2012 5.434 5.434 5.366 5.366 1,857 -0.01(-0.18%)
Nov 16, 2012 5.337 5.376 5.318 5.376 775 +0.09(+1.65%)
Nov 15, 2012 5.279 5.376 5.222 5.289 2,068 +0.00(+0.00%)
Nov 14, 2012 5.221 5.327 5.221 5.289 2,818 -0.03(-0.55%)
Nov 13, 2012 5.337 5.337 5.318 5.318 6,286 -0.07(-1.26%)
Nov 12, 2012 5.337 5.530 5.337 5.385 1,107 -0.13(-2.28%)
Nov 09, 2012 5.211 5.666 5.211 5.511 9,229 +0.16(+3.08%)
Nov 08, 2012 5.327 5.588 5.327 5.347 8,888 +0.06(+1.10%)
Nov 07, 2012 5.337 5.337 5.269 5.289 3,699 -0.12(-2.15%)
Nov 06, 2012 5.260 5.482 5.211 5.405 13,083 +0.11(+2.01%)
Nov 05, 2012 5.192 5.366 5.192 5.298 12,609 +0.15(+2.81%)
Nov 02, 2012 5.134 5.153 5.134 5.153 358 +0.10(+1.91%)
Nov 01, 2012 5.134 5.134 4.834 5.057 18,094 -0.05(-0.95%)
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%)
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.