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 (%)
May 30, 2003 4.959 4.959 4.403 4.450 158,255 -0.36(-7.53%)
May 29, 2003 4.913 5.154 4.765 4.812 167,964 -0.07(-1.50%)
May 28, 2003 4.589 4.959 4.514 4.885 115,212 +0.32(+7.11%)
May 27, 2003 4.403 4.561 4.357 4.561 33,333 +0.11(+2.50%)
May 23, 2003 4.338 4.496 4.338 4.450 41,640 -0.05(-1.21%)
May 22, 2003 4.348 4.504 4.348 4.504 27,940 +0.18(+4.05%)
May 21, 2003 4.218 4.385 3.930 4.329 49,299 +0.08(+1.97%)
May 20, 2003 4.403 4.403 4.246 4.246 60,518 -0.16(-3.58%)
May 19, 2003 4.607 4.663 4.385 4.403 89,753 -0.06(-1.45%)
May 16, 2003 4.857 5.006 4.468 4.468 104,317 -0.33(-6.95%)
May 15, 2003 4.542 4.839 4.459 4.802 164,188 +0.26(+5.71%)
May 14, 2003 4.496 4.589 4.357 4.542 80,044 +0.05(+1.03%)
May 13, 2003 4.496 4.579 4.366 4.496 62,676 -0.02(-0.41%)
May 12, 2003 4.700 4.700 4.403 4.514 162,894 -0.06(-1.40%)
May 09, 2003 4.329 4.616 4.190 4.578 285,334 +0.34(+8.07%)
May 08, 2003 3.504 4.301 3.430 4.236 870,135 +0.81(+23.51%)
May 07, 2003 3.393 3.476 3.393 3.430 88,459 +0.00(+0.00%)
May 06, 2003 3.467 3.476 3.383 3.430 41,532 -0.01(-0.27%)
May 05, 2003 3.495 3.495 3.430 3.439 48,113 -0.04(-1.07%)
May 02, 2003 3.476 3.476 3.430 3.476 54,046 +0.00(+0.00%)
May 01, 2003 3.402 3.652 3.383 3.476 114,349 +0.05(+1.35%)
Apr 30, 2003 3.337 3.467 3.337 3.430 37,001 -0.02(-0.54%)
Apr 29, 2003 3.476 3.523 3.263 3.448 168,935 -0.03(-0.77%)
Apr 28, 2003 3.393 3.476 3.337 3.475 58,361 +0.05(+1.32%)
Apr 25, 2003 3.523 3.523 3.393 3.430 19,202 -0.08(-2.37%)
Apr 24, 2003 3.504 3.523 3.411 3.513 38,296 +0.01(+0.26%)
Apr 23, 2003 3.374 3.523 3.374 3.504 85,222 +0.13(+3.85%)
Apr 22, 2003 3.439 3.476 3.291 3.374 44,445 -0.10(-2.93%)
Apr 21, 2003 3.662 3.662 3.161 3.476 37,972 -0.05(-1.32%)
Apr 17, 2003 3.652 3.708 3.495 3.523 94,715 -0.10(-2.81%)
Apr 16, 2003 3.393 3.893 3.189 3.624 261,601 +0.05(+1.30%)
Apr 15, 2003 3.235 3.578 2.920 3.578 133,012 +0.52(+16.97%)
Apr 14, 2003 2.966 3.235 2.911 3.059 36,786 +0.00(+0.00%)
Apr 11, 2003 2.966 3.087 2.901 3.059 37,649 +0.09(+3.13%)
Apr 10, 2003 2.939 3.096 2.911 2.966 90,400 +0.04(+1.27%)
Apr 09, 2003 2.642 2.957 2.642 2.929 110,789 +0.29(+10.88%)
Apr 08, 2003 2.457 2.688 2.457 2.642 41,316 +0.14(+5.56%)
Apr 07, 2003 2.299 2.503 2.299 2.503 14,131 +0.20(+8.87%)
Apr 04, 2003 2.290 2.317 2.280 2.299 73,895 +0.02(+0.77%)
Apr 03, 2003 2.317 2.345 2.262 2.281 4,854 -0.02(-0.77%)
Apr 02, 2003 2.317 2.364 2.253 2.299 12,945 +0.04(+1.64%)
Apr 01, 2003 2.253 2.308 2.253 2.262 7,659 -0.04(-1.61%)
Mar 31, 2003 2.299 2.299 2.299 2.299 0 +0.00(+0.00%)
Mar 28, 2003 2.262 2.345 2.262 2.299 5,070 +0.06(+2.90%)
Mar 27, 2003 2.225 2.327 2.225 2.234 33,981 +0.01(+0.42%)
Mar 26, 2003 2.225 2.271 2.188 2.225 27,508 +0.05(+2.13%)
Mar 25, 2003 2.271 2.401 2.178 2.178 11,003 -0.05(-2.08%)
Mar 24, 2003 2.243 2.243 2.169 2.225 18,123 -0.10(-4.38%)
Mar 21, 2003 2.447 2.466 2.308 2.327 9,816 -0.11(-4.56%)
Mar 20, 2003 2.178 2.503 2.178 2.438 50,540 +0.31(+14.35%)
Mar 19, 2003 2.160 2.160 2.132 2.132 21,251 -0.04(-1.71%)
Mar 18, 2003 2.178 2.271 2.169 2.169 17,691 -0.02(-0.85%)
Mar 17, 2003 2.141 2.271 2.141 2.188 7,551 +0.05(+2.16%)
Mar 14, 2003 2.151 2.170 2.114 2.141 64,650 +0.01(+0.43%)
Mar 13, 2003 2.114 2.132 2.114 2.132 4,854 -0.04(-1.71%)
Mar 12, 2003 2.169 2.178 2.076 2.169 19,202 +0.04(+1.74%)
Mar 11, 2003 1.947 2.132 1.947 2.132 45,092 +0.05(+2.22%)
Mar 10, 2003 2.169 2.169 2.086 2.086 41,748 -0.07(-3.43%)
Mar 07, 2003 2.151 2.169 2.151 2.160 4,207 -0.02(-0.85%)
Mar 06, 2003 2.188 2.206 2.169 2.178 37,649 -0.04(-1.67%)
Mar 05, 2003 2.225 2.234 2.206 2.215 11,434 -0.04(-1.65%)
Mar 04, 2003 2.215 2.253 2.178 2.253 2,804 +0.03(+1.25%)
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.