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 (%)
Aug 31, 2015 10.07 10.16 10.02 10.10 86,052 -0.02(-0.20%)
Aug 28, 2015 10.11 10.18 9.995 10.12 43,454 -0.05(-0.49%)
Aug 27, 2015 10.70 10.70 10.03 10.17 14,777 -0.13(-1.26%)
Aug 26, 2015 10.21 10.35 10.15 10.30 26,371 +0.10(+0.98%)
Aug 25, 2015 10.29 10.29 10.10 10.20 12,927 +0.10(+0.99%)
Aug 24, 2015 9.820 10.17 9.320 10.10 32,080 -0.20(-1.94%)
Aug 21, 2015 10.28 10.34 9.990 10.30 24,349 -0.09(-0.87%)
Aug 20, 2015 10.53 10.53 10.07 10.39 26,015 -0.14(-1.33%)
Aug 19, 2015 10.59 10.63 10.50 10.53 32,058 -0.06(-0.57%)
Aug 18, 2015 10.55 10.72 10.55 10.59 10,966 +0.02(+0.19%)
Aug 17, 2015 10.22 10.57 10.22 10.57 16,024 +0.16(+1.54%)
Aug 14, 2015 10.12 10.41 10.02 10.41 12,653 +0.22(+2.16%)
Aug 13, 2015 9.660 10.21 9.500 10.19 18,013 +0.46(+4.73%)
Aug 12, 2015 9.380 9.770 9.150 9.730 66,919 +0.23(+2.42%)
Aug 11, 2015 9.520 9.520 9.300 9.500 13,316 -0.14(-1.45%)
Aug 10, 2015 9.130 9.710 9.130 9.640 19,223 +0.46(+5.01%)
Aug 07, 2015 9.190 9.190 9.080 9.180 14,553 +0.07(+0.77%)
Aug 06, 2015 9.180 9.259 8.940 9.110 18,002 -0.10(-1.09%)
Aug 05, 2015 9.080 9.230 9.040 9.210 28,125 +0.12(+1.32%)
Aug 04, 2015 9.090 9.240 8.840 9.090 31,188 +0.11(+1.22%)
Aug 03, 2015 8.680 9.000 8.680 8.980 13,252 +0.21(+2.39%)
Jul 31, 2015 9.280 9.280 8.630 8.770 51,014 -0.50(-5.39%)
Jul 30, 2015 9.450 9.500 9.230 9.270 11,423 -0.24(-2.52%)
Jul 29, 2015 9.220 9.650 9.150 9.510 20,405 +0.24(+2.59%)
Jul 28, 2015 9.190 9.430 9.190 9.270 23,888 +0.07(+0.76%)
Jul 27, 2015 9.290 9.330 9.150 9.200 14,962 -0.06(-0.65%)
Jul 24, 2015 9.480 9.480 9.205 9.260 8,728 -0.23(-2.42%)
Jul 23, 2015 9.690 9.690 9.475 9.490 26,922 -0.19(-1.96%)
Jul 22, 2015 9.970 10.14 9.680 9.680 19,944 -0.33(-3.30%)
Jul 21, 2015 10.06 10.11 9.940 10.01 15,147 -0.11(-1.09%)
Jul 20, 2015 10.41 10.41 10.03 10.12 24,287 -0.19(-1.84%)
Jul 17, 2015 10.39 10.47 10.22 10.31 23,760 -0.14(-1.34%)
Jul 16, 2015 10.00 10.51 10.00 10.45 15,665 +0.45(+4.50%)
Jul 15, 2015 10.11 10.20 10.00 10.00 8,473 -0.27(-2.63%)
Jul 14, 2015 10.23 10.51 10.02 10.27 19,088 -0.18(-1.72%)
Jul 13, 2015 10.70 10.70 10.39 10.45 12,395 -0.10(-0.95%)
Jul 10, 2015 10.50 10.68 10.39 10.55 26,992 +0.15(+1.44%)
Jul 09, 2015 10.60 10.60 10.40 10.40 18,893 -0.16(-1.52%)
Jul 08, 2015 10.68 10.68 10.50 10.56 30,596 -0.12(-1.12%)
Jul 07, 2015 10.43 10.74 10.43 10.68 44,687 +0.13(+1.23%)
Jul 06, 2015 10.28 10.55 10.28 10.55 12,088 +0.27(+2.63%)
Jul 02, 2015 10.28 10.28 10.28 10.28 4,000 -0.04(-0.39%)
Jul 01, 2015 10.51 10.70 10.23 10.32 12,251 -0.24(-2.27%)
Jun 30, 2015 10.25 10.60 10.18 10.56 64,749 +0.41(+4.04%)
Jun 29, 2015 10.17 10.33 10.00 10.15 19,687 -0.11(-1.07%)
Jun 26, 2015 10.29 10.43 10.01 10.26 23,290 -0.04(-0.39%)
Jun 25, 2015 10.09 10.42 10.08 10.30 23,941 +0.11(+1.08%)
Jun 24, 2015 9.900 10.22 9.880 10.19 26,899 +0.36(+3.66%)
Jun 23, 2015 9.580 9.940 9.470 9.830 19,025 +0.32(+3.36%)
Jun 22, 2015 9.320 9.750 9.320 9.510 29,684 +0.20(+2.15%)
Jun 19, 2015 9.430 9.450 9.290 9.310 42,238 -0.05(-0.53%)
Jun 18, 2015 9.400 9.500 9.250 9.360 24,253 -0.06(-0.64%)
Jun 17, 2015 9.570 9.780 9.410 9.420 42,700 -0.09(-0.95%)
Jun 16, 2015 9.580 10.01 9.500 9.510 34,905 -0.14(-1.45%)
Jun 15, 2015 9.680 9.880 9.600 9.650 71,516 -0.14(-1.43%)
Jun 12, 2015 10.09 10.18 9.750 9.790 54,170 -0.25(-2.49%)
Jun 11, 2015 10.03 10.40 10.01 10.04 29,826 -0.05(-0.50%)
Jun 10, 2015 10.33 10.44 9.990 10.09 41,436 -0.22(-2.13%)
Jun 09, 2015 10.83 10.83 10.21 10.31 37,471 -0.45(-4.18%)
Jun 08, 2015 11.17 11.20 10.74 10.76 44,027 -0.49(-4.36%)
Jun 05, 2015 11.58 11.58 11.18 11.25 39,835 -0.38(-3.27%)
Jun 04, 2015 11.74 11.76 11.30 11.63 37,774 -0.13(-1.11%)
Jun 03, 2015 11.67 11.67 11.50 11.76 32,745 +0.13(+1.12%)
Jun 02, 2015 11.55 11.76 11.41 11.63 46,688 +0.11(+0.95%)
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.