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 (%)
Nov 30, 2018 7.860 7.945 7.730 7.800 9,200 -0.17(-2.13%)
Nov 29, 2018 7.723 7.990 7.723 7.970 1,828 +0.01(+0.12%)
Nov 28, 2018 7.900 7.961 7.700 7.961 3,218 +0.26(+3.39%)
Nov 27, 2018 7.932 7.932 7.700 7.700 1,911 -0.15(-1.91%)
Nov 26, 2018 7.890 8.120 7.710 7.850 2,312 -0.05(-0.63%)
Nov 23, 2018 8.000 8.120 7.900 7.900 1,300 -0.21(-2.59%)
Nov 21, 2018 8.110 8.110 8.110 0 +0.41(+5.33%)
Nov 20, 2018 7.700 7.700 7.700 7.700 353 +0.01(+0.15%)
Nov 19, 2018 8.192 8.192 7.688 7.688 3,216 -0.36(-4.49%)
Nov 16, 2018 8.190 8.190 8.050 8.050 1,200 -0.09(-1.14%)
Nov 15, 2018 8.149 8.149 8.143 8.143 670 +0.03(+0.40%)
Nov 14, 2018 8.150 8.210 8.029 8.110 2,189 -0.19(-2.29%)
Nov 13, 2018 8.080 8.300 7.800 8.300 6,387 +0.35(+4.40%)
Nov 12, 2018 7.950 8.300 7.950 7.950 10,361 +0.00(+0.00%)
Nov 09, 2018 7.940 8.060 7.800 7.950 11,800 +0.15(+1.92%)
Nov 08, 2018 8.450 8.491 7.800 7.800 8,352 -0.67(-7.91%)
Nov 07, 2018 7.610 8.560 7.610 8.470 8,115 +0.66(+8.45%)
Nov 06, 2018 7.960 8.160 7.580 7.810 11,055 -0.19(-2.38%)
Nov 05, 2018 8.000 8.316 7.610 8.000 32,017 -0.11(-1.36%)
Nov 02, 2018 8.450 8.450 7.940 8.110 17,600 -0.14(-1.65%)
Nov 01, 2018 7.940 8.300 7.940 8.246 7,642 +0.40(+5.04%)
Oct 31, 2018 8.400 8.549 7.850 7.850 20,134 -0.40(-4.85%)
Oct 30, 2018 8.500 8.701 7.961 8.250 6,395 -0.10(-1.20%)
Oct 29, 2018 8.070 8.726 7.930 8.350 5,389 +0.45(+5.70%)
Oct 26, 2018 8.050 8.100 7.900 7.900 7,700 -0.21(-2.59%)
Oct 25, 2018 8.220 8.796 8.100 8.110 11,192 -0.04(-0.49%)
Oct 24, 2018 8.840 9.140 8.100 8.150 28,487 -0.65(-7.39%)
Oct 23, 2018 8.550 8.800 8.500 8.800 2,506 +0.07(+0.80%)
Oct 22, 2018 9.080 9.160 8.490 8.730 25,977 -0.41(-4.49%)
Oct 19, 2018 9.170 9.250 9.100 9.140 12,400 +0.08(+0.88%)
Oct 18, 2018 9.120 9.300 9.030 9.060 1,410 +0.03(+0.33%)
Oct 17, 2018 9.300 9.300 9.030 9.030 1,517 -0.24(-2.59%)
Oct 16, 2018 9.230 9.270 9.230 9.270 1,157 -0.02(-0.22%)
Oct 15, 2018 9.250 9.290 9.000 9.290 7,509 +0.13(+1.42%)
Oct 12, 2018 9.410 9.410 9.070 9.160 2,200 -0.24(-2.55%)
Oct 11, 2018 9.070 9.610 9.070 9.400 1,000 +0.35(+3.87%)
Oct 10, 2018 9.270 9.540 9.000 9.050 23,939 -0.22(-2.37%)
Oct 09, 2018 9.520 9.860 9.270 9.270 72,993 -0.26(-2.73%)
Oct 08, 2018 9.450 9.910 9.250 9.530 12,928 +0.10(+1.06%)
Oct 05, 2018 9.390 9.650 9.250 9.430 179,900 +0.03(+0.32%)
Oct 04, 2018 9.710 9.710 9.400 9.400 2,134 -0.25(-2.59%)
Oct 03, 2018 9.410 9.650 9.180 9.650 30,740 -0.02(-0.21%)
Oct 02, 2018 9.460 9.670 9.232 9.670 9,828 +0.12(+1.26%)
Oct 01, 2018 9.710 9.710 9.360 9.550 9,630 -0.20(-2.05%)
Sep 28, 2018 9.830 9.850 9.750 9.750 900 -0.07(-0.71%)
Sep 27, 2018 9.710 9.830 9.705 9.820 2,376 +0.09(+0.96%)
Sep 26, 2018 9.771 9.850 9.652 9.727 3,037 +0.08(+0.78%)
Sep 25, 2018 9.649 9.702 9.600 9.652 8,721 +0.00(+0.02%)
Sep 24, 2018 9.850 9.999 9.636 9.650 5,681 -0.14(-1.43%)
Sep 21, 2018 9.250 9.790 9.140 9.790 39,000 +0.84(+9.39%)
Sep 20, 2018 10.18 10.68 8.820 8.950 46,789 -1.23(-12.08%)
Sep 19, 2018 10.44 10.46 10.13 10.18 7,244 -0.19(-1.83%)
Sep 18, 2018 10.80 10.84 10.36 10.37 13,065 -0.43(-3.98%)
Sep 17, 2018 10.80 10.85 10.80 10.80 3,213 +0.00(+0.00%)
Sep 14, 2018 10.85 10.88 10.80 10.80 4,500 -0.15(-1.37%)
Sep 13, 2018 10.93 10.95 10.80 10.95 3,566 +0.15(+1.39%)
Sep 12, 2018 10.82 10.89 10.80 10.80 33,302 -0.05(-0.46%)
Sep 11, 2018 10.80 10.93 10.80 10.85 19,525 +0.44(+4.23%)
Sep 10, 2018 10.99 10.99 10.25 10.41 10,099 -0.53(-4.84%)
Sep 07, 2018 10.80 10.97 10.80 10.94 2,600 +0.14(+1.27%)
Sep 06, 2018 10.81 10.99 10.80 10.80 4,927 +0.00(+0.02%)
Sep 05, 2018 10.81 10.82 10.80 10.80 24,446 -0.01(-0.07%)
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.