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 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%)
Apr 01, 2016 4.980 4.980 4.830 4.850 7,642 +0.00(+0.00%)
Mar 31, 2016 4.970 4.970 4.840 4.850 9,424 -0.04(-0.82%)
Mar 30, 2016 5.070 5.260 4.870 4.890 10,217 -0.12(-2.40%)
Mar 29, 2016 4.980 5.120 4.970 5.010 14,967 +0.05(+1.01%)
Mar 28, 2016 4.970 5.150 4.934 4.960 7,969 +0.00(+0.00%)
Mar 24, 2016 4.730 4.960 4.960 4.960 13,000 +0.21(+4.42%)
Mar 23, 2016 4.970 5.060 4.750 4.750 11,761 -0.22(-4.43%)
Mar 22, 2016 5.040 5.150 4.921 4.970 17,622 -0.07(-1.39%)
Mar 21, 2016 5.140 5.140 4.950 5.040 11,528 -0.10(-1.95%)
Mar 18, 2016 5.320 5.480 5.110 5.140 13,892 -0.19(-3.56%)
Mar 17, 2016 5.350 5.581 5.200 5.330 12,211 -0.07(-1.30%)
Mar 16, 2016 4.970 5.520 4.970 5.400 140,895 +0.44(+8.87%)
Mar 15, 2016 5.060 5.230 4.960 4.960 52,314 -0.11(-2.17%)
Mar 14, 2016 5.225 5.225 5.010 5.070 37,348 -0.06(-1.17%)
Mar 11, 2016 5.170 5.220 5.120 5.130 31,949 +0.06(+1.18%)
Mar 10, 2016 5.310 5.310 5.000 5.070 18,726 -0.02(-0.39%)
Mar 09, 2016 5.030 5.200 5.030 5.090 11,793 +0.04(+0.79%)
Mar 08, 2016 5.250 5.299 4.980 5.050 95,842 -0.19(-3.63%)
Mar 07, 2016 5.530 5.740 5.180 5.240 21,557 -0.27(-4.90%)
Mar 04, 2016 5.160 5.800 5.160 5.510 34,371 +0.28(+5.35%)
Mar 03, 2016 5.250 5.450 5.065 5.230 64,286 -0.21(-3.86%)
Mar 02, 2016 5.320 5.490 5.210 5.440 31,831 +0.02(+0.37%)
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.