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 29, 2019 4.530 4.530 4.470 4.470 600 -0.07(-1.54%)
Nov 27, 2019 4.741 4.741 4.436 4.540 19,900 -0.08(-1.73%)
Nov 26, 2019 4.800 4.800 4.620 4.620 17,962 -0.18(-3.75%)
Nov 25, 2019 4.690 4.800 4.678 4.800 10,852 +0.15(+3.23%)
Nov 22, 2019 4.610 4.790 4.610 4.650 11,000 +0.03(+0.65%)
Nov 21, 2019 4.780 4.800 4.600 4.620 23,954 -0.11(-2.33%)
Nov 20, 2019 4.630 4.790 4.630 4.730 15,175 -0.01(-0.21%)
Nov 19, 2019 4.950 5.040 4.740 4.740 26,659 -0.22(-4.44%)
Nov 18, 2019 5.040 5.110 4.960 4.960 10,189 -0.17(-3.41%)
Nov 15, 2019 4.900 5.240 4.900 5.135 11,800 +0.17(+3.53%)
Nov 14, 2019 4.940 5.100 4.850 4.960 13,091 +0.06(+1.22%)
Nov 13, 2019 4.720 5.020 4.654 4.900 31,166 +0.15(+3.16%)
Nov 12, 2019 4.560 4.800 4.560 4.750 35,808 +0.19(+4.17%)
Nov 11, 2019 4.740 4.740 4.560 4.560 13,271 -0.21(-4.40%)
Nov 08, 2019 4.590 4.770 4.510 4.770 4,400 +0.22(+4.84%)
Nov 07, 2019 4.500 4.600 4.500 4.550 36,786 +0.05(+1.11%)
Nov 06, 2019 4.530 4.550 4.290 4.500 17,137 -0.07(-1.53%)
Nov 05, 2019 4.500 4.710 4.490 4.570 13,624 +0.04(+0.88%)
Nov 04, 2019 4.633 4.716 4.500 4.530 44,675 -0.07(-1.52%)
Nov 01, 2019 4.580 4.600 4.475 4.600 48,000 +0.06(+1.43%)
Oct 31, 2019 4.570 4.610 4.490 4.535 4,104 -0.01(-0.33%)
Oct 30, 2019 4.560 4.560 4.540 4.550 6,369 +0.00(+0.00%)
Oct 29, 2019 4.580 4.630 4.510 4.550 2,767 -0.02(-0.44%)
Oct 28, 2019 4.620 4.620 4.500 4.570 38,663 +0.04(+0.88%)
Oct 25, 2019 4.700 4.700 4.530 4.530 18,400 -0.14(-3.00%)
Oct 24, 2019 4.710 4.750 4.630 4.670 44,506 +0.04(+0.86%)
Oct 23, 2019 4.710 4.710 4.620 4.630 6,620 -0.08(-1.70%)
Oct 22, 2019 4.710 4.710 4.630 4.710 13,711 +0.00(+0.00%)
Oct 21, 2019 4.720 4.750 4.660 4.710 21,927 +0.02(+0.43%)
Oct 18, 2019 4.670 4.750 4.660 4.690 14,400 -0.06(-1.26%)
Oct 17, 2019 4.750 4.750 4.680 4.750 16,093 +0.01(+0.21%)
Oct 16, 2019 4.740 4.770 4.700 4.740 7,315 +0.05(+1.07%)
Oct 15, 2019 4.790 4.790 4.689 4.690 9,619 +0.02(+0.43%)
Oct 14, 2019 4.660 4.780 4.590 4.670 21,687 -0.08(-1.68%)
Oct 11, 2019 4.730 4.790 4.580 4.750 20,500 +0.15(+3.26%)
Oct 10, 2019 4.460 4.780 4.385 4.600 16,299 +0.20(+4.55%)
Oct 09, 2019 4.390 4.466 4.300 4.400 23,279 +0.13(+3.04%)
Oct 08, 2019 4.490 4.490 4.250 4.270 45,307 -0.10(-2.29%)
Oct 07, 2019 4.450 4.450 4.300 4.370 12,881 -0.03(-0.68%)
Oct 04, 2019 4.500 4.570 4.400 4.400 18,800 -0.05(-1.12%)
Oct 03, 2019 4.550 4.619 4.450 4.450 40,268 -0.15(-3.26%)
Oct 02, 2019 4.730 4.780 4.580 4.600 18,541 -0.04(-0.86%)
Oct 01, 2019 4.800 4.800 4.610 4.640 22,040 -0.15(-3.16%)
Sep 30, 2019 4.770 4.800 4.652 4.792 23,432 +0.04(+0.88%)
Sep 27, 2019 4.800 4.800 4.627 4.750 12,500 -0.05(-1.04%)
Sep 26, 2019 4.640 4.800 4.620 4.800 8,707 +0.17(+3.67%)
Sep 25, 2019 4.830 4.940 4.630 4.630 15,828 -0.17(-3.54%)
Sep 24, 2019 4.870 4.990 4.613 4.800 24,979 +0.00(+0.00%)
Sep 23, 2019 5.000 5.000 4.750 4.800 25,857 -0.20(-4.00%)
Sep 20, 2019 5.010 5.061 4.950 5.000 70,900 -0.12(-2.34%)
Sep 19, 2019 5.190 5.310 4.850 5.120 16,600 -0.05(-0.97%)
Sep 18, 2019 5.420 5.450 5.040 5.170 25,954 -0.25(-4.70%)
Sep 17, 2019 5.440 5.500 5.310 5.425 26,483 -0.02(-0.28%)
Sep 16, 2019 5.260 5.490 5.190 5.440 47,995 +0.24(+4.62%)
Sep 13, 2019 5.120 5.260 5.010 5.200 32,400 +0.20(+4.00%)
Sep 12, 2019 5.000 5.200 4.883 5.000 17,000 +0.00(+0.00%)
Sep 11, 2019 4.900 5.000 4.850 5.000 27,770 +0.11(+2.25%)
Sep 10, 2019 4.710 4.900 4.710 4.890 31,983 +0.14(+2.95%)
Sep 09, 2019 4.750 4.750 4.611 4.750 41,643 +0.05(+1.06%)
Sep 06, 2019 4.460 4.700 4.460 4.700 94,600 +0.24(+5.38%)
Sep 05, 2019 4.450 4.960 4.360 4.460 197,118 +0.06(+1.36%)
Sep 04, 2019 4.630 4.660 4.400 4.400 27,024 -0.10(-2.22%)
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.