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 (%)
Mar 31, 2008 11.47 11.85 11.47 11.74 33,805 +0.32(+2.76%)
Mar 28, 2008 11.11 11.64 11.11 11.43 13,128 -0.62(-5.15%)
Mar 27, 2008 11.62 12.05 11.62 12.05 70,005 +0.25(+2.12%)
Mar 26, 2008 11.76 11.90 11.43 11.80 106,342 +0.06(+0.47%)
Mar 25, 2008 10.85 12.05 10.85 11.74 174,771 +0.95(+8.76%)
Mar 24, 2008 10.50 10.97 10.50 10.80 48,274 +0.27(+2.55%)
Mar 21, 2008 10.64 10.78 10.52 10.53 62,601 +0.00(+0.00%)
Mar 20, 2008 10.64 10.78 10.52 10.53 62,601 +0.05(+0.44%)
Mar 19, 2008 10.57 10.66 10.47 10.48 53,129 -0.06(-0.53%)
Mar 18, 2008 10.56 10.66 10.53 10.54 35,707 -0.07(-0.70%)
Mar 17, 2008 10.44 10.86 10.44 10.61 31,850 -0.05(-0.44%)
Mar 14, 2008 10.66 10.73 10.60 10.66 66,063 +0.07(+0.70%)
Mar 13, 2008 10.60 10.65 10.54 10.59 86,383 -0.06(-0.52%)
Mar 12, 2008 10.71 10.71 10.59 10.64 44,836 -0.07(-0.69%)
Mar 11, 2008 10.73 10.73 10.38 10.72 46,419 +0.06(+0.52%)
Mar 10, 2008 10.78 10.86 10.61 10.66 46,570 -0.17(-1.54%)
Mar 07, 2008 10.59 10.83 10.54 10.83 47,036 +0.15(+1.39%)
Mar 06, 2008 10.72 10.83 10.39 10.68 73,264 -0.12(-1.12%)
Mar 05, 2008 10.83 10.96 10.80 10.80 34,856 +0.00(+0.00%)
Mar 04, 2008 11.14 11.14 10.73 10.80 114,705 -0.35(-3.16%)
Mar 03, 2008 10.76 11.26 10.67 11.15 53,171 +0.21(+1.95%)
Feb 29, 2008 10.84 11.07 10.45 10.94 49,247 +0.06(+0.51%)
Feb 28, 2008 10.60 10.94 10.38 10.88 63,551 +0.47(+4.54%)
Feb 27, 2008 10.60 10.60 10.10 10.41 52,365 -0.06(-0.62%)
Feb 26, 2008 10.89 10.89 10.41 10.47 56,535 -0.48(-4.40%)
Feb 25, 2008 10.06 11.11 10.06 10.96 89,252 +0.90(+8.94%)
Feb 22, 2008 10.19 10.19 9.826 10.06 60,760 -0.14(-1.36%)
Feb 21, 2008 10.17 10.35 10.06 10.20 231,686 +0.15(+1.48%)
Feb 20, 2008 10.12 10.14 9.780 10.05 117,731 -0.07(-0.73%)
Feb 19, 2008 9.687 10.17 9.381 10.12 54,728 +0.47(+4.90%)
Feb 18, 2008 8.982 10.04 8.982 9.650 34,423 +0.00(+0.00%)
Feb 15, 2008 8.982 10.04 8.982 9.650 34,423 -0.15(-1.51%)
Feb 14, 2008 9.520 10.30 8.547 9.798 61,673 +0.34(+3.63%)
Feb 13, 2008 9.270 9.770 9.270 9.455 21,084 +0.09(+0.99%)
Feb 12, 2008 9.668 9.733 9.335 9.363 68,943 -0.35(-3.63%)
Feb 11, 2008 9.363 9.895 9.353 9.715 44,557 +0.44(+4.80%)
Feb 08, 2008 9.529 9.631 9.103 9.270 15,669 -0.24(-2.53%)
Feb 07, 2008 9.288 9.961 9.233 9.511 74,821 +0.17(+1.79%)
Feb 06, 2008 9.585 9.594 8.806 9.344 25,342 -0.32(-3.26%)
Feb 05, 2008 9.057 10.19 9.057 9.659 63,323 +0.70(+7.76%)
Feb 04, 2008 8.667 9.270 8.667 8.964 60,897 +0.44(+5.22%)
Feb 01, 2008 8.250 9.038 8.250 8.519 50,363 +0.29(+3.49%)
Jan 31, 2008 8.055 8.547 8.018 8.232 168,795 +0.13(+1.60%)
Jan 30, 2008 8.195 8.398 8.065 8.102 126,442 -0.09(-1.13%)
Jan 29, 2008 8.380 8.417 8.195 8.195 50,178 +0.04(+0.45%)
Jan 28, 2008 8.250 8.417 8.111 8.157 60,950 +0.02(+0.23%)
Jan 25, 2008 8.436 8.436 8.044 8.139 26,043 -0.21(-2.55%)
Jan 24, 2008 8.704 8.714 8.306 8.352 36,279 -0.19(-2.28%)
Jan 23, 2008 8.816 8.834 8.445 8.547 20,605 -0.04(-0.43%)
Jan 22, 2008 8.380 8.973 8.343 8.584 42,987 -0.13(-1.49%)
Jan 21, 2008 9.307 9.353 8.621 8.714 20,854 +0.00(+0.00%)
Jan 18, 2008 9.307 9.353 8.621 8.714 20,854 -0.25(-2.79%)
Jan 17, 2008 8.955 9.159 8.918 8.964 11,417 -0.08(-0.92%)
Jan 16, 2008 8.704 9.084 8.361 9.047 49,434 +0.27(+3.06%)
Jan 15, 2008 8.602 8.908 8.575 8.779 17,044 +0.20(+2.38%)
Jan 14, 2008 8.918 9.029 8.454 8.575 80,907 -0.32(-3.65%)
Jan 11, 2008 9.186 9.186 8.843 8.899 26,278 -0.38(-4.10%)
Jan 10, 2008 9.363 9.511 8.843 9.279 55,125 -0.19(-2.05%)
Jan 09, 2008 9.455 9.641 9.372 9.474 31,806 -0.05(-0.49%)
Jan 08, 2008 9.631 9.770 9.455 9.520 23,474 -0.08(-0.87%)
Jan 07, 2008 9.724 9.817 9.474 9.604 18,702 -0.19(-1.89%)
Jan 04, 2008 9.743 9.826 9.733 9.789 10,996 -0.11(-1.12%)
Jan 03, 2008 9.492 10.03 9.492 9.900 65,092 +0.15(+1.52%)
Jan 02, 2008 9.798 9.909 9.743 9.752 20,152 -0.10(-1.03%)
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.