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, 2012 4.644 5.312 4.644 5.284 19,642 +0.56(+11.76%)
Aug 30, 2012 4.765 4.765 4.644 4.728 2,639 -0.02(-0.39%)
Aug 29, 2012 4.728 4.793 4.728 4.746 3,236 -0.07(-1.54%)
Aug 27, 2012 4.709 4.894 4.709 4.820 938 +0.10(+2.16%)
Aug 24, 2012 4.709 4.746 4.709 4.718 3,070 -0.03(-0.59%)
Aug 23, 2012 4.746 4.755 4.615 4.746 38,764 +0.04(+0.79%)
Aug 22, 2012 4.746 4.885 4.691 4.709 25,093 -0.04(-0.78%)
Aug 21, 2012 4.700 4.885 4.691 4.746 9,816 +0.03(+0.59%)
Aug 20, 2012 4.793 4.839 4.681 4.718 12,767 -0.10(-2.02%)
Aug 17, 2012 4.746 4.913 4.718 4.816 6,255 +0.11(+2.26%)
Aug 16, 2012 4.728 4.728 4.691 4.709 17,148 +0.03(+0.59%)
Aug 15, 2012 4.681 4.774 4.681 4.681 11,478 +0.03(+0.60%)
Aug 14, 2012 4.755 4.765 4.635 4.653 15,633 -0.08(-1.76%)
Aug 13, 2012 4.866 4.867 4.635 4.737 19,610 -0.06(-1.35%)
Aug 10, 2012 4.876 4.876 4.802 4.802 9,727 -0.18(-3.54%)
Aug 09, 2012 4.848 4.987 4.848 4.978 10,003 +0.24(+5.09%)
Aug 08, 2012 4.969 5.006 4.681 4.737 10,035 -0.26(-5.19%)
Aug 07, 2012 5.080 5.108 4.969 4.996 22,433 -0.01(-0.19%)
Aug 06, 2012 5.043 5.089 5.005 5.006 7,708 +0.06(+1.12%)
Aug 03, 2012 5.089 5.089 4.922 4.950 50,429 -0.09(-1.84%)
Aug 02, 2012 4.978 5.043 4.970 5.043 755 +0.04(+0.74%)
Aug 01, 2012 5.006 5.007 5.005 5.006 2,696 +0.03(+0.56%)
Jul 31, 2012 5.006 5.015 4.959 4.978 20,244 -0.07(-1.47%)
Jul 30, 2012 5.052 5.182 5.052 5.052 18,079 +0.00(+0.00%)
Jul 27, 2012 4.959 5.071 4.904 5.052 7,335 +0.05(+0.93%)
Jul 26, 2012 5.015 5.062 4.857 5.006 12,003 +0.01(+0.19%)
Jul 25, 2012 4.802 4.996 4.802 4.996 10,248 +0.18(+3.65%)
Jul 24, 2012 4.959 4.959 4.700 4.820 1,941 -0.16(-3.17%)
Jul 23, 2012 4.839 4.987 4.635 4.978 5,745 +0.14(+2.87%)
Jul 20, 2012 4.913 4.913 4.839 4.839 2,912 -0.07(-1.51%)
Jul 19, 2012 5.071 5.071 4.867 4.913 5,514 -0.16(-3.11%)
Jul 18, 2012 5.071 5.071 4.978 5.071 2,551 +0.16(+3.21%)
Jul 17, 2012 5.043 5.080 4.913 4.913 3,083 -0.17(-3.28%)
Jul 16, 2012 4.978 5.080 4.885 5.080 2,804 +0.21(+4.38%)
Jul 13, 2012 4.857 4.987 4.857 4.867 2,373 +0.02(+0.38%)
Jul 12, 2012 5.052 5.052 4.774 4.848 14,550 -0.21(-4.21%)
Jul 11, 2012 5.089 5.089 4.913 5.061 4,768 -0.04(-0.73%)
Jul 09, 2012 5.145 5.098 5.098 5.098 3,667 -0.09(-1.79%)
Jul 06, 2012 5.034 5.191 5.034 5.191 1,747 +0.10(+2.06%)
Jul 05, 2012 5.052 5.182 4.913 5.086 20,618 +0.01(+0.20%)
Jul 03, 2012 5.237 5.237 4.867 5.076 7,845 +0.11(+2.16%)
Jul 02, 2012 4.959 5.237 4.913 4.969 7,329 -0.13(-2.55%)
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%)
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.