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, 2017 10.55 10.55 10.31 10.49 40,211 -0.01(-0.10%)
Nov 29, 2017 10.49 10.50 10.30 10.50 25,844 +0.04(+0.38%)
Nov 28, 2017 10.28 10.71 10.28 10.46 231,546 +0.26(+2.55%)
Nov 27, 2017 10.28 10.39 10.06 10.20 14,839 -0.07(-0.68%)
Nov 24, 2017 10.05 10.27 9.870 10.27 24,924 +0.25(+2.50%)
Nov 22, 2017 10.30 10.42 9.920 10.02 38,861 -0.29(-2.81%)
Nov 21, 2017 10.40 10.50 10.24 10.31 26,589 -0.08(-0.77%)
Nov 20, 2017 10.20 10.48 10.20 10.39 82,603 +0.20(+1.96%)
Nov 17, 2017 10.40 10.40 9.950 10.19 87,242 +0.04(+0.39%)
Nov 16, 2017 9.880 10.44 9.880 10.15 148,209 +0.29(+2.94%)
Nov 15, 2017 9.870 9.990 9.850 9.860 43,599 -0.09(-0.90%)
Nov 14, 2017 9.830 9.950 9.770 9.950 44,795 +0.17(+1.74%)
Nov 13, 2017 9.740 9.950 9.660 9.780 61,368 +0.13(+1.35%)
Nov 10, 2017 9.830 9.900 9.590 9.650 34,315 -0.24(-2.43%)
Nov 09, 2017 9.890 10.13 9.730 9.890 81,779 -0.05(-0.50%)
Nov 08, 2017 9.630 9.950 9.090 9.940 152,005 +0.40(+4.19%)
Nov 07, 2017 8.610 9.660 8.510 9.540 432,880 +1.86(+24.22%)
Nov 06, 2017 7.560 7.700 7.390 7.680 22,214 +0.11(+1.45%)
Nov 03, 2017 7.550 7.650 7.500 7.570 23,074 -0.01(-0.18%)
Nov 02, 2017 7.700 7.710 7.544 7.584 16,332 -0.05(-0.60%)
Nov 01, 2017 7.710 7.749 7.447 7.630 26,360 -0.01(-0.13%)
Oct 31, 2017 7.590 7.800 7.563 7.640 36,129 +0.03(+0.39%)
Oct 30, 2017 7.850 7.850 7.550 7.610 99,488 -0.20(-2.56%)
Oct 27, 2017 7.580 8.080 7.420 7.810 82,917 +0.21(+2.76%)
Oct 26, 2017 7.650 7.650 7.430 7.600 2,919 +0.10(+1.33%)
Oct 25, 2017 7.724 7.727 7.500 7.500 615 -0.07(-0.92%)
Oct 24, 2017 7.550 7.700 7.453 7.570 18,551 -0.08(-1.05%)
Oct 23, 2017 7.330 7.839 7.330 7.650 7,853 +0.10(+1.32%)
Oct 20, 2017 7.470 7.846 7.470 7.550 2,111 +0.09(+1.21%)
Oct 19, 2017 7.600 7.955 7.260 7.460 13,800 -0.14(-1.84%)
Oct 18, 2017 7.653 7.869 7.600 7.600 21,310 -0.09(-1.17%)
Oct 17, 2017 7.930 7.960 7.690 7.690 24,510 -0.28(-3.51%)
Oct 16, 2017 7.760 7.970 7.710 7.970 1,106 +0.24(+3.10%)
Oct 13, 2017 7.714 7.824 7.640 7.730 3,278 +0.06(+0.78%)
Oct 12, 2017 7.670 7.820 7.660 7.670 16,089 +0.01(+0.13%)
Oct 11, 2017 7.740 7.810 7.600 7.660 8,637 -0.15(-1.92%)
Oct 10, 2017 7.674 7.810 7.610 7.810 5,144 -0.04(-0.51%)
Oct 09, 2017 7.680 7.970 7.635 7.850 8,020 -0.03(-0.38%)
Oct 06, 2017 7.600 7.893 7.600 7.880 13,562 -0.02(-0.25%)
Oct 05, 2017 7.930 7.930 7.750 7.900 3,624 -0.07(-0.88%)
Oct 04, 2017 7.980 7.990 7.870 7.970 6,201 +0.01(+0.13%)
Oct 03, 2017 7.964 7.990 7.900 7.960 5,089 +0.01(+0.13%)
Oct 02, 2017 7.830 7.980 7.830 7.950 6,284 +0.06(+0.76%)
Sep 29, 2017 7.585 7.900 7.560 7.890 19,493 +0.29(+3.82%)
Sep 28, 2017 7.730 7.905 7.526 7.600 39,485 -0.23(-2.94%)
Sep 27, 2017 7.610 7.930 7.450 7.830 20,898 +0.02(+0.26%)
Sep 26, 2017 7.570 7.900 7.570 7.810 34,157 +0.20(+2.63%)
Sep 25, 2017 7.670 7.670 7.503 7.610 5,674 -0.14(-1.81%)
Sep 22, 2017 7.715 7.870 7.510 7.750 8,580 +0.21(+2.79%)
Sep 21, 2017 7.640 7.720 7.456 7.540 4,140 -0.12(-1.50%)
Sep 20, 2017 7.900 7.950 7.620 7.655 3,427 -0.21(-2.61%)
Sep 19, 2017 7.780 7.930 7.750 7.860 13,651 +0.08(+1.03%)
Sep 18, 2017 7.940 7.940 7.750 7.780 16,348 -0.21(-2.63%)
Sep 15, 2017 7.460 7.990 7.320 7.990 37,725 +0.45(+5.97%)
Sep 14, 2017 7.270 7.640 7.270 7.540 14,175 +0.14(+1.89%)
Sep 13, 2017 7.190 7.460 7.190 7.400 12,550 +0.18(+2.49%)
Sep 12, 2017 7.446 7.446 7.205 7.220 11,950 +0.02(+0.28%)
Sep 11, 2017 7.310 7.510 7.030 7.200 11,743 -0.02(-0.28%)
Sep 08, 2017 7.400 7.400 7.050 7.220 14,054 -0.12(-1.63%)
Sep 07, 2017 7.360 7.438 7.167 7.340 21,344 +0.02(+0.27%)
Sep 06, 2017 7.320 7.528 7.260 7.320 21,960 -0.03(-0.41%)
Sep 05, 2017 7.500 7.520 7.085 7.350 21,888 -0.17(-2.26%)
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.