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 (%)
Sep 30, 2011 4.969 5.034 4.941 5.015 5,173 -0.02(-0.37%)
Sep 29, 2011 4.950 5.034 4.950 5.034 9,619 +0.03(+0.56%)
Sep 28, 2011 4.969 5.080 4.969 5.006 25,766 +0.08(+1.69%)
Sep 27, 2011 5.154 5.154 4.857 4.922 7,627 -0.37(-7.01%)
Sep 26, 2011 5.460 5.460 5.126 5.293 15,021 -0.12(-2.23%)
Sep 23, 2011 5.228 5.441 5.210 5.414 5,239 +0.04(+0.69%)
Sep 22, 2011 5.275 5.525 5.163 5.377 6,041 -0.17(-3.09%)
Sep 21, 2011 5.358 5.618 5.339 5.548 9,228 +0.13(+2.48%)
Sep 20, 2011 5.339 5.655 5.339 5.414 13,567 +0.01(+0.17%)
Sep 19, 2011 5.423 5.757 5.349 5.404 26,689 -0.10(-1.85%)
Sep 16, 2011 5.445 5.506 5.330 5.506 6,061 +0.13(+2.41%)
Sep 15, 2011 5.360 5.451 5.349 5.377 4,431 +0.06(+1.22%)
Sep 14, 2011 5.469 5.488 5.293 5.312 9,992 -0.10(-1.88%)
Sep 13, 2011 5.506 5.506 5.349 5.414 1,038 -0.04(-0.68%)
Sep 12, 2011 5.358 5.506 5.339 5.451 3,672 +0.06(+1.20%)
Sep 09, 2011 5.516 5.516 5.358 5.386 4,627 -0.09(-1.69%)
Sep 08, 2011 5.636 5.747 5.469 5.478 6,364 -0.18(-3.11%)
Sep 07, 2011 5.599 5.682 5.497 5.655 8,656 +0.06(+1.16%)
Sep 06, 2011 5.636 5.673 5.414 5.590 8,306 -0.11(-1.95%)
Sep 02, 2011 5.636 5.701 5.525 5.701 11,151 +0.01(+0.16%)
Sep 01, 2011 5.516 5.692 5.516 5.692 3,612 -0.07(-1.29%)
Aug 31, 2011 5.738 5.775 5.590 5.766 13,739 +0.09(+1.63%)
Aug 30, 2011 5.451 5.766 5.451 5.673 10,718 +0.16(+2.86%)
Aug 29, 2011 5.284 5.543 5.284 5.516 11,790 +0.11(+2.06%)
Aug 26, 2011 5.432 5.710 5.247 5.404 21,490 -0.08(-1.52%)
Aug 25, 2011 5.710 5.710 5.228 5.488 18,708 -0.01(-0.17%)
Aug 24, 2011 5.692 5.692 5.163 5.497 15,754 +0.00(+0.00%)
Aug 23, 2011 5.571 5.571 5.284 5.497 14,105 +0.00(+0.00%)
Aug 22, 2011 5.757 5.766 5.423 5.497 6,506 -0.19(-3.42%)
Aug 19, 2011 5.525 5.914 5.525 5.692 9,601 +0.04(+0.66%)
Aug 18, 2011 5.682 5.784 5.655 5.655 3,074 +0.01(+0.16%)
Aug 17, 2011 5.840 6.053 5.645 5.645 21,330 -0.14(-2.40%)
Aug 16, 2011 5.608 5.831 5.608 5.784 3,044 +0.18(+3.14%)
Aug 15, 2011 5.645 6.146 5.534 5.608 27,680 -0.17(-2.93%)
Aug 12, 2011 5.580 5.896 5.562 5.778 10,146 +0.23(+4.23%)
Aug 11, 2011 5.386 5.682 5.386 5.543 33,590 +0.17(+3.10%)
Aug 10, 2011 5.562 6.053 5.377 5.377 33,640 -0.26(-4.61%)
Aug 09, 2011 5.525 5.747 5.294 5.636 24,898 +0.14(+2.53%)
Aug 08, 2011 5.701 5.701 5.404 5.497 16,153 -0.34(-5.87%)
Aug 05, 2011 5.988 5.988 5.590 5.840 13,026 -0.12(-2.02%)
Aug 04, 2011 6.174 6.174 5.803 5.960 19,747 -0.19(-3.16%)
Aug 03, 2011 6.619 6.637 6.127 6.155 6,278 -0.04(-0.60%)
Aug 02, 2011 6.090 6.220 6.090 6.192 6,623 +0.06(+0.91%)
Aug 01, 2011 5.849 6.220 5.849 6.137 11,436 +0.17(+2.80%)
Jul 29, 2011 5.970 6.025 5.960 5.970 5,607 -0.01(-0.16%)
Jul 28, 2011 5.988 6.146 5.979 5.979 2,912 +0.00(+0.00%)
Jul 27, 2011 6.044 6.137 5.979 5.979 5,285 -0.10(-1.68%)
Jul 26, 2011 6.220 6.266 6.007 6.081 6,073 -0.07(-1.20%)
Jul 25, 2011 5.960 6.303 5.960 6.155 5,618 +0.21(+3.59%)
Jul 22, 2011 6.155 6.285 5.942 5.942 5,908 -0.21(-3.46%)
Jul 21, 2011 6.266 6.452 6.035 6.155 13,286 -0.11(-1.78%)
Jul 20, 2011 6.007 6.498 6.007 6.266 10,896 +0.38(+6.46%)
Jul 19, 2011 5.757 5.933 5.719 5.886 7,346 +0.19(+3.25%)
Jul 18, 2011 5.710 5.868 5.655 5.701 28,151 -0.07(-1.28%)
Jul 15, 2011 5.951 5.960 5.748 5.775 10,787 -0.10(-1.74%)
Jul 14, 2011 5.942 5.988 5.849 5.877 14,332 -0.05(-0.78%)
Jul 13, 2011 5.747 5.960 5.747 5.923 16,068 +0.18(+3.06%)
Jul 12, 2011 5.645 5.840 5.645 5.747 10,416 +0.14(+2.48%)
Jul 11, 2011 5.488 5.608 5.478 5.608 9,243 +0.03(+0.50%)
Jul 08, 2011 5.590 5.673 5.580 5.580 7,164 -0.05(-0.82%)
Jul 07, 2011 5.543 5.725 5.469 5.627 6,892 +0.01(+0.17%)
Jul 06, 2011 5.534 5.803 5.534 5.618 13,199 +0.08(+1.51%)
Jul 05, 2011 5.738 5.738 5.404 5.534 26,830 -0.31(-5.24%)
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.