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 29, 2012 4.978 5.423 4.913 5.098 5,730 +0.19(+3.77%)
Jun 28, 2012 4.867 5.145 4.839 4.913 7,012 -0.06(-1.30%)
Jun 27, 2012 4.969 5.052 4.802 4.978 20,297 +0.03(+0.56%)
Jun 26, 2012 4.899 5.034 4.728 4.950 7,850 +0.07(+1.52%)
Jun 25, 2012 4.737 4.978 4.737 4.876 6,414 +0.11(+2.33%)
Jun 22, 2012 4.774 4.959 4.598 4.765 6,774 -0.17(-3.38%)
Jun 21, 2012 5.108 5.108 4.820 4.932 5,889 -0.18(-3.45%)
Jun 20, 2012 4.950 5.117 4.830 5.108 13,003 +0.01(+0.18%)
Jun 19, 2012 4.774 5.099 4.774 5.098 29,342 +0.37(+7.84%)
Jun 18, 2012 4.728 4.904 4.626 4.728 4,136 -0.01(-0.20%)
Jun 15, 2012 4.681 4.746 4.551 4.737 4,933 -0.02(-0.39%)
Jun 14, 2012 4.612 4.867 4.612 4.755 9,385 +0.22(+4.91%)
Jun 13, 2012 4.774 4.950 4.530 4.533 9,027 -0.03(-0.61%)
Jun 12, 2012 4.626 4.867 4.561 4.561 16,149 +0.00(+0.00%)
Jun 11, 2012 4.691 4.867 4.561 4.561 32,081 -0.14(-3.07%)
Jun 08, 2012 4.728 4.848 4.616 4.705 17,190 +0.01(+0.11%)
Jun 07, 2012 4.746 4.867 4.505 4.700 10,780 -0.01(-0.20%)
Jun 06, 2012 4.700 4.913 4.635 4.709 6,796 +0.06(+1.20%)
Jun 05, 2012 4.728 4.746 4.505 4.653 32,902 -0.17(-3.46%)
Jun 04, 2012 4.857 4.857 4.728 4.820 21,353 -0.06(-1.14%)
Jun 01, 2012 4.783 4.876 4.783 4.876 5,618 +0.01(+0.19%)
May 31, 2012 4.765 4.867 4.635 4.867 29,827 +0.10(+2.14%)
May 30, 2012 4.839 4.867 4.719 4.765 12,781 -0.09(-1.91%)
May 29, 2012 4.899 4.959 4.820 4.857 6,364 -0.02(-0.38%)
May 25, 2012 4.876 4.913 4.830 4.876 7,605 +0.03(+0.57%)
May 24, 2012 5.071 5.071 4.765 4.848 15,210 -0.26(-5.08%)
May 23, 2012 5.108 5.247 4.950 5.108 7,702 -0.03(-0.54%)
May 22, 2012 5.228 5.312 5.117 5.136 6,784 -0.05(-0.89%)
May 21, 2012 5.275 5.275 5.098 5.182 11,056 -0.10(-1.93%)
May 18, 2012 5.247 5.284 5.098 5.284 32,323 +0.08(+1.61%)
May 17, 2012 5.395 5.395 5.191 5.200 27,714 -0.22(-4.10%)
May 16, 2012 5.423 5.516 5.386 5.423 17,746 -0.03(-0.51%)
May 15, 2012 5.414 5.516 5.404 5.451 8,814 -0.06(-1.18%)
May 14, 2012 5.534 5.627 5.414 5.516 23,543 -0.04(-0.67%)
May 11, 2012 5.682 5.692 5.553 5.553 10,017 -0.08(-1.48%)
May 10, 2012 5.794 5.840 5.636 5.636 131,490 -0.10(-1.78%)
May 09, 2012 5.571 5.794 5.571 5.738 30,207 +0.08(+1.48%)
May 08, 2012 5.636 5.655 5.451 5.655 6,256 -0.03(-0.49%)
May 07, 2012 5.673 5.701 5.673 5.682 7,512 +0.01(+0.17%)
May 04, 2012 5.395 5.673 5.377 5.673 57,337 +0.13(+2.34%)
May 03, 2012 5.432 5.599 5.432 5.543 3,667 -0.06(-0.99%)
May 02, 2012 5.580 5.673 5.525 5.599 9,366 +0.19(+3.43%)
Apr 30, 2012 5.377 5.414 5.414 5.414 4,422 +0.04(+0.69%)
Apr 27, 2012 5.275 5.377 5.275 5.377 1,726 +0.01(+0.17%)
Apr 25, 2012 5.423 5.367 5.367 5.367 20,388 -0.00(-0.03%)
Apr 24, 2012 5.330 5.377 5.330 5.369 10,680 +0.04(+0.73%)
Apr 23, 2012 5.275 5.330 5.265 5.330 1,837 +0.01(+0.17%)
Apr 20, 2012 5.321 5.330 5.321 5.321 6,397 +0.00(+0.00%)
Apr 19, 2012 5.256 5.321 5.247 5.321 3,362 +0.02(+0.35%)
Apr 18, 2012 5.321 5.321 5.293 5.302 4,003 -0.05(-0.85%)
Apr 17, 2012 5.321 5.348 5.321 5.348 1,294 +0.03(+0.50%)
Apr 16, 2012 5.367 5.367 5.265 5.321 8,837 -0.07(-1.37%)
Apr 12, 2012 5.339 5.395 5.395 5.395 4,530 +0.06(+1.22%)
Apr 11, 2012 5.377 5.414 5.330 5.330 5,434 -0.05(-0.86%)
Apr 10, 2012 5.414 5.506 5.312 5.377 4,164 -0.06(-1.19%)
Apr 09, 2012 5.321 5.516 5.302 5.441 8,418 +0.05(+0.86%)
Apr 05, 2012 5.330 5.404 5.330 5.395 10,303 +0.06(+1.22%)
Apr 04, 2012 5.265 5.349 5.265 5.330 11,555 -0.01(-0.17%)
Apr 03, 2012 5.367 5.377 5.339 5.339 20,770 -0.04(-0.69%)
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.