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 29, 2009 3.161 3.161 3.003 3.124 6,041 +0.06(+2.12%)
May 28, 2009 3.031 3.059 3.031 3.059 7,648 +0.09(+3.13%)
May 27, 2009 3.013 3.170 2.939 2.966 15,252 -0.03(-0.93%)
May 26, 2009 3.013 3.013 2.966 2.994 27,003 -0.03(-0.92%)
May 22, 2009 3.031 3.031 3.013 3.022 10,571 +0.02(+0.62%)
May 21, 2009 3.050 3.059 2.976 3.003 5,717 -0.19(-6.09%)
May 20, 2009 3.068 3.309 3.068 3.198 8,962 -0.08(-2.54%)
May 19, 2009 3.420 3.420 3.124 3.282 9,535 -0.05(-1.39%)
May 18, 2009 3.467 3.643 3.152 3.328 12,513 +0.03(+0.84%)
May 15, 2009 3.319 3.367 3.124 3.300 4,584 +0.40(+13.74%)
May 14, 2009 3.337 3.337 2.901 2.901 29,757 -0.50(-14.71%)
May 13, 2009 3.022 3.708 3.022 3.402 21,794 -0.14(-3.93%)
May 12, 2009 3.365 3.587 3.124 3.541 29,566 +0.06(+1.87%)
May 11, 2009 3.587 3.587 3.365 3.476 20,011 -0.17(-4.58%)
May 08, 2009 3.736 3.736 3.541 3.643 7,084 -0.06(-1.75%)
May 07, 2009 3.717 3.847 3.662 3.708 38,454 -0.02(-0.50%)
May 06, 2009 3.730 3.754 3.708 3.726 2,702 +0.01(+0.37%)
May 05, 2009 3.819 3.819 3.699 3.713 4,228 -0.07(-1.84%)
May 04, 2009 3.430 3.884 3.393 3.782 13,717 +0.25(+7.09%)
May 01, 2009 3.550 3.550 3.319 3.532 6,580 +0.11(+3.25%)
Apr 30, 2009 3.346 3.421 3.346 3.421 1,402 +0.08(+2.50%)
Apr 29, 2009 3.050 3.337 3.050 3.337 2,156 -0.08(-2.44%)
Apr 28, 2009 3.393 3.662 3.388 3.421 16,658 +0.03(+0.82%)
Apr 27, 2009 3.346 3.439 3.226 3.393 17,131 +0.06(+1.95%)
Apr 24, 2009 3.319 3.393 3.319 3.328 14,081 +0.08(+2.51%)
Apr 23, 2009 3.244 3.291 3.226 3.246 33,280 -0.01(-0.23%)
Apr 22, 2009 3.096 3.300 2.901 3.254 43,781 +0.26(+8.67%)
Apr 21, 2009 3.031 3.031 2.957 2.994 7,551 +0.09(+3.19%)
Apr 20, 2009 3.142 3.142 2.892 2.901 20,858 -0.16(-5.15%)
Apr 17, 2009 3.013 3.059 2.855 3.059 9,654 -0.03(-0.90%)
Apr 16, 2009 3.152 3.152 2.799 3.087 3,721 +0.07(+2.46%)
Apr 15, 2009 2.976 3.050 2.976 3.013 4,465 +0.09(+3.17%)
Apr 14, 2009 2.892 3.047 2.864 2.920 19,299 +0.11(+3.96%)
Apr 13, 2009 3.096 3.096 2.753 2.809 28,301 -0.32(-10.35%)
Apr 09, 2009 2.846 3.133 2.846 3.133 6,148 +0.36(+13.05%)
Apr 08, 2009 2.846 2.846 2.744 2.772 14,692 +0.13(+4.91%)
Apr 07, 2009 2.799 2.855 2.642 2.642 5,501 -0.20(-7.17%)
Apr 06, 2009 2.920 2.939 2.772 2.846 20,252 -0.17(-5.54%)
Apr 03, 2009 3.078 3.244 2.855 3.013 8,191 -0.16(-4.97%)
Apr 02, 2009 3.291 3.606 3.142 3.170 39,484 -0.02(-0.58%)
Apr 01, 2009 3.244 3.286 3.115 3.189 5,876 -0.10(-3.10%)
Mar 31, 2009 3.263 3.383 3.244 3.291 5,018 +0.10(+3.20%)
Mar 30, 2009 2.994 3.189 2.911 3.189 4,264 +0.08(+2.69%)
Mar 26, 2009 3.096 3.142 2.911 3.105 3,897 -0.05(-1.47%)
Mar 25, 2009 3.217 3.217 3.041 3.152 2,508 -0.17(-5.03%)
Mar 24, 2009 3.031 3.448 3.031 3.319 16,262 +0.17(+5.29%)
Mar 23, 2009 3.170 3.217 2.753 3.152 14,719 +0.48(+18.06%)
Mar 20, 2009 2.586 2.837 2.586 2.670 13,800 +0.10(+3.97%)
Mar 19, 2009 2.410 2.633 2.410 2.568 18,684 +0.16(+6.54%)
Mar 18, 2009 2.466 2.475 2.308 2.410 13,053 +0.00(+0.00%)
Mar 17, 2009 2.447 2.484 2.382 2.410 23,625 -0.06(-2.26%)
Mar 16, 2009 2.392 2.503 2.392 2.466 6,364 +0.06(+2.31%)
Mar 13, 2009 2.410 2.438 2.382 2.410 7,335 +0.00(+0.00%)
Mar 12, 2009 2.410 2.429 2.317 2.410 33,657 -0.03(-1.14%)
Mar 11, 2009 2.415 2.531 2.271 2.438 4,455 -0.02(-0.75%)
Mar 10, 2009 2.480 2.480 2.327 2.457 5,025 +0.01(+0.38%)
Mar 09, 2009 2.327 2.447 2.327 2.447 3,667 +0.14(+6.02%)
Mar 06, 2009 2.336 2.338 2.234 2.308 19,620 -0.04(-1.58%)
Mar 05, 2009 2.494 2.503 2.327 2.345 7,038 -0.19(-7.66%)
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.