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 (%)
Feb 28, 2014 13.74 14.40 13.34 14.02 48,697 +0.06(+0.42%)
Feb 27, 2014 13.94 14.57 13.82 13.97 55,552 -0.25(-1.74%)
Feb 26, 2014 13.71 14.27 13.33 14.21 68,916 +0.61(+4.50%)
Feb 25, 2014 13.96 14.30 13.59 13.60 66,810 -0.37(-2.61%)
Feb 24, 2014 14.44 14.53 13.87 13.97 130,965 -0.19(-1.33%)
Feb 21, 2014 14.39 14.71 14.06 14.15 57,105 -0.21(-1.44%)
Feb 20, 2014 14.33 14.75 14.28 14.36 66,952 +0.11(+0.76%)
Feb 19, 2014 13.83 14.77 13.83 14.25 102,068 +0.23(+1.62%)
Feb 18, 2014 13.88 14.19 13.27 14.02 106,640 +0.34(+2.45%)
Feb 14, 2014 13.13 13.69 13.69 13.69 104,158 +0.48(+3.66%)
Feb 13, 2014 12.83 14.20 11.84 13.21 402,319 -0.97(-6.82%)
Feb 12, 2014 14.79 14.92 13.98 14.17 123,462 -0.57(-3.88%)
Feb 11, 2014 15.59 15.93 14.62 14.75 141,850 -0.61(-3.98%)
Feb 10, 2014 14.36 15.85 14.31 15.36 257,638 +1.56(+11.30%)
Feb 07, 2014 13.45 14.02 13.22 13.80 127,578 +0.32(+2.34%)
Feb 06, 2014 12.68 13.81 12.52 13.48 101,634 +0.79(+6.22%)
Feb 05, 2014 13.54 13.54 12.40 12.69 238,801 -1.47(-10.38%)
Feb 04, 2014 13.96 14.55 13.57 14.16 92,215 +0.34(+2.43%)
Feb 03, 2014 15.55 15.55 13.72 13.83 161,239 -1.38(-9.08%)
Jan 31, 2014 14.79 15.59 14.06 15.21 119,545 +0.43(+2.94%)
Jan 30, 2014 14.68 14.99 14.34 14.77 74,317 +0.40(+2.82%)
Jan 29, 2014 15.38 15.38 14.15 14.37 109,744 -1.21(-7.79%)
Jan 28, 2014 14.79 15.67 14.79 15.58 104,157 +0.55(+3.68%)
Jan 27, 2014 15.30 16.07 13.84 15.03 315,231 -0.27(-1.74%)
Jan 24, 2014 17.09 17.40 15.30 15.30 279,151 -1.62(-9.57%)
Jan 23, 2014 17.27 17.33 16.88 16.92 141,083 -0.22(-1.27%)
Jan 22, 2014 17.36 17.51 16.64 17.13 212,757 -0.13(-0.74%)
Jan 21, 2014 16.89 17.90 16.87 17.26 339,859 +0.52(+3.13%)
Jan 17, 2014 17.12 16.74 16.74 16.74 139,317 -0.38(-2.25%)
Jan 16, 2014 17.13 17.38 16.93 17.12 107,036 +0.06(+0.35%)
Jan 15, 2014 16.86 18.00 16.88 17.06 227,973 +0.21(+1.23%)
Jan 14, 2014 16.18 17.15 15.89 16.86 251,423 +0.63(+3.89%)
Jan 13, 2014 16.19 16.78 15.40 16.23 245,319 -0.13(-0.78%)
Jan 10, 2014 13.68 17.02 13.68 16.35 751,280 +3.10(+23.38%)
Jan 09, 2014 13.30 13.47 13.13 13.25 64,233 +0.03(+0.22%)
Jan 08, 2014 13.24 13.32 13.11 13.23 41,473 +0.01(+0.07%)
Jan 07, 2014 13.53 13.57 13.10 13.22 98,941 -0.39(-2.83%)
Jan 06, 2014 14.16 14.17 13.32 13.60 100,058 -0.38(-2.68%)
Jan 03, 2014 13.67 14.04 13.51 13.98 100,470 +0.33(+2.39%)
Jan 02, 2014 13.60 13.91 12.86 13.65 169,353 -0.04(-0.29%)
Dec 31, 2013 14.21 13.69 13.69 13.69 219,665 -0.53(-3.75%)
Dec 30, 2013 12.76 14.28 12.34 14.22 528,228 +2.38(+20.08%)
Dec 27, 2013 11.26 12.46 11.16 11.84 390,934 +0.57(+5.08%)
Dec 26, 2013 10.78 11.41 10.58 11.27 58,254 +0.57(+5.35%)
Dec 24, 2013 10.26 10.72 10.21 10.70 26,621 +0.27(+2.55%)
Dec 23, 2013 10.30 10.57 10.17 10.43 48,445 +0.07(+0.67%)
Dec 20, 2013 10.44 10.45 10.36 10.36 24,474 +0.00(+0.00%)
Dec 19, 2013 10.43 10.50 10.22 10.36 28,747 -0.03(-0.29%)
Dec 18, 2013 10.39 10.70 10.24 10.39 73,942 +0.11(+1.06%)
Dec 17, 2013 9.884 10.35 9.884 10.28 56,279 +0.43(+4.41%)
Dec 16, 2013 9.722 9.879 9.722 9.850 51,002 +0.13(+1.32%)
Dec 13, 2013 9.741 10.02 9.722 9.722 52,010 +0.00(+0.00%)
Dec 12, 2013 9.829 9.929 9.722 9.722 35,152 -0.02(-0.20%)
Dec 11, 2013 9.781 9.949 9.726 9.741 80,830 +0.01(+0.10%)
Dec 10, 2013 9.583 9.820 9.583 9.731 71,881 +0.18(+1.86%)
Dec 09, 2013 9.396 9.702 9.346 9.554 149,382 +0.14(+1.47%)
Dec 06, 2013 9.317 9.860 9.277 9.416 0 +0.10(+1.06%)
Dec 05, 2013 9.593 9.810 9.268 9.317 0 -0.40(-4.16%)
Dec 04, 2013 9.149 9.998 8.991 9.722 0 +0.37(+3.90%)
Dec 03, 2013 9.771 9.820 9.258 9.356 0 -0.42(-4.34%)
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.