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 (%)
Jun 30, 2016 4.520 4.990 4.440 4.680 22,871 +0.14(+3.20%)
Jun 29, 2016 4.540 4.540 4.430 4.535 7,182 +0.05(+1.23%)
Jun 28, 2016 4.370 4.530 4.300 4.480 11,314 +0.05(+1.13%)
Jun 27, 2016 4.290 4.440 4.210 4.430 31,708 -0.12(-2.64%)
Jun 24, 2016 4.360 4.550 4.330 4.550 7,908 +0.11(+2.48%)
Jun 23, 2016 4.360 4.490 4.290 4.440 17,448 +0.02(+0.45%)
Jun 22, 2016 4.480 4.620 4.380 4.420 6,729 -0.21(-4.54%)
Jun 21, 2016 4.380 4.640 4.270 4.630 14,460 +0.20(+4.51%)
Jun 20, 2016 4.370 4.490 4.370 4.430 5,084 +0.13(+3.02%)
Jun 17, 2016 4.350 4.520 4.300 4.300 4,557 -0.09(-2.05%)
Jun 16, 2016 4.250 4.390 4.250 4.390 19,274 +0.12(+2.81%)
Jun 15, 2016 4.230 4.270 4.200 4.270 46,703 +0.07(+1.67%)
Jun 14, 2016 4.230 4.230 4.180 4.200 8,065 -0.07(-1.64%)
Jun 13, 2016 4.300 4.309 4.220 4.270 29,034 -0.04(-0.93%)
Jun 10, 2016 4.350 4.370 4.290 4.310 23,659 -0.04(-0.92%)
Jun 09, 2016 4.380 4.450 4.330 4.350 15,007 +0.06(+1.40%)
Jun 08, 2016 4.410 4.490 4.260 4.290 21,610 -0.14(-3.16%)
Jun 07, 2016 4.460 4.510 4.370 4.430 10,679 -0.06(-1.34%)
Jun 06, 2016 4.510 4.510 4.449 4.490 4,085 +0.04(+0.90%)
Jun 03, 2016 4.540 4.560 4.430 4.450 6,768 -0.06(-1.33%)
Jun 02, 2016 4.600 4.600 4.460 4.510 12,447 -0.07(-1.53%)
Jun 01, 2016 4.585 4.650 4.540 4.580 8,091 -0.01(-0.22%)
May 31, 2016 4.510 4.640 4.510 4.590 12,757 +0.08(+1.77%)
May 27, 2016 4.640 4.510 4.510 4.510 23,400 -0.07(-1.53%)
May 26, 2016 4.520 4.650 4.520 4.580 11,621 +0.11(+2.46%)
May 25, 2016 4.600 4.699 4.460 4.470 21,330 -0.13(-2.83%)
May 24, 2016 4.760 4.900 4.450 4.600 50,625 -0.20(-4.17%)
May 23, 2016 4.840 4.890 4.670 4.800 10,263 -0.05(-1.03%)
May 20, 2016 4.900 4.950 4.830 4.850 36,379 +0.15(+3.19%)
May 19, 2016 4.550 4.740 4.550 4.700 41,281 +0.02(+0.43%)
May 18, 2016 4.740 4.740 4.390 4.680 24,005 -0.06(-1.27%)
May 17, 2016 4.830 4.870 4.710 4.740 20,612 -0.12(-2.57%)
May 16, 2016 4.900 4.930 4.830 4.865 91,603 -0.12(-2.31%)
May 13, 2016 4.800 4.980 4.750 4.980 10,889 +0.13(+2.68%)
May 12, 2016 5.000 5.045 4.680 4.850 49,752 -0.09(-1.82%)
May 11, 2016 4.520 4.990 4.520 4.940 381,457 +0.49(+11.01%)
May 10, 2016 4.510 4.510 4.420 4.450 15,016 +0.04(+0.79%)
May 09, 2016 4.510 4.550 4.350 4.415 20,557 -0.13(-2.97%)
May 06, 2016 4.370 4.850 4.370 4.550 32,643 +0.14(+3.17%)
May 05, 2016 4.530 4.556 4.300 4.410 25,824 -0.10(-2.22%)
May 04, 2016 4.500 4.580 4.410 4.510 11,499 -0.06(-1.31%)
May 03, 2016 4.560 4.620 4.440 4.570 43,048 +0.00(+0.00%)
May 02, 2016 4.600 4.780 4.510 4.570 14,667 -0.04(-0.87%)
Apr 29, 2016 4.710 4.730 4.540 4.610 23,506 -0.10(-2.12%)
Apr 28, 2016 4.790 4.800 4.710 4.710 9,610 -0.09(-1.98%)
Apr 27, 2016 4.850 4.911 4.780 4.805 15,171 -0.07(-1.33%)
Apr 26, 2016 4.890 4.890 4.670 4.870 25,892 -0.06(-1.22%)
Apr 25, 2016 4.940 4.940 4.790 4.930 15,060 +0.12(+2.49%)
Apr 22, 2016 4.820 4.870 4.800 4.810 10,755 -0.07(-1.43%)
Apr 21, 2016 4.940 4.947 4.835 4.880 8,245 -0.04(-0.81%)
Apr 20, 2016 4.890 4.950 4.860 4.920 22,373 -0.03(-0.61%)
Apr 19, 2016 4.910 4.963 4.810 4.950 15,545 +0.06(+1.23%)
Apr 18, 2016 4.920 4.980 4.880 4.890 14,718 -0.02(-0.41%)
Apr 15, 2016 4.980 5.060 4.910 4.910 19,858 -0.14(-2.77%)
Apr 14, 2016 5.080 5.163 4.930 5.050 37,596 -0.03(-0.59%)
Apr 13, 2016 5.270 5.290 5.040 5.080 45,521 -0.21(-3.97%)
Apr 12, 2016 5.070 5.310 5.020 5.290 16,015 +0.28(+5.59%)
Apr 11, 2016 5.030 5.235 4.979 5.010 15,653 -0.05(-0.99%)
Apr 08, 2016 4.970 5.140 4.870 5.060 47,503 +0.06(+1.20%)
Apr 07, 2016 5.230 5.230 4.870 5.000 20,381 +0.04(+0.81%)
Apr 06, 2016 4.970 4.980 4.870 4.960 16,291 +0.02(+0.40%)
Apr 05, 2016 4.930 5.000 4.930 4.940 2,413 -0.06(-1.20%)
Apr 04, 2016 4.950 5.020 4.890 5.000 19,499 +0.15(+3.09%)
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.