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 (%)
Jul 30, 2004 6.294 6.480 6.229 6.424 8,198 +0.12(+1.91%)
Jul 29, 2004 6.313 6.313 6.303 6.303 323 -0.02(-0.29%)
Jul 28, 2004 6.368 6.378 6.322 6.322 4,746 -0.02(-0.29%)
Jul 27, 2004 6.276 6.341 6.276 6.341 4,638 -0.08(-1.30%)
Jul 26, 2004 6.331 6.424 6.322 6.424 4,638 +0.06(+1.02%)
Jul 23, 2004 6.322 6.424 6.322 6.359 7,119 +0.03(+0.44%)
Jul 22, 2004 6.396 6.396 6.303 6.331 10,032 -0.14(-2.15%)
Jul 21, 2004 6.489 6.489 6.350 6.470 3,775 +0.03(+0.43%)
Jul 20, 2004 6.350 6.507 6.350 6.443 11,866 +0.07(+1.16%)
Jul 19, 2004 6.498 6.498 6.368 6.368 8,414 -0.02(-0.29%)
Jul 16, 2004 6.461 6.544 6.359 6.387 14,131 +0.03(+0.44%)
Jul 15, 2004 6.368 6.461 6.359 6.359 9,708 +0.01(+0.15%)
Jul 14, 2004 6.396 6.480 6.350 6.350 6,580 -0.10(-1.58%)
Jul 13, 2004 6.609 6.609 6.359 6.452 26,753 -0.13(-1.97%)
Jul 12, 2004 6.517 6.637 6.517 6.582 3,344 -0.13(-1.93%)
Jul 09, 2004 6.470 6.748 6.470 6.711 3,775 -0.18(-2.56%)
Jul 08, 2004 6.740 6.887 6.563 6.887 4,854 +0.15(+2.20%)
Jul 07, 2004 6.674 6.767 6.554 6.739 16,613 +0.21(+3.27%)
Jul 06, 2004 6.609 6.609 6.526 6.526 1,402 +0.00(+0.00%)
Jul 02, 2004 6.591 6.646 6.405 6.526 3,128 -0.05(-0.71%)
Jul 01, 2004 6.646 6.656 6.572 6.572 2,912 -0.02(-0.28%)
Jun 30, 2004 6.646 6.906 6.563 6.591 8,953 -0.05(-0.70%)
Jun 29, 2004 6.544 6.637 6.526 6.637 7,012 +0.09(+1.42%)
Jun 28, 2004 6.600 6.619 6.507 6.544 3,128 -0.04(-0.56%)
Jun 25, 2004 6.489 6.583 6.452 6.582 7,443 +0.09(+1.43%)
Jun 24, 2004 6.489 6.558 6.489 6.489 20,388 -0.02(-0.28%)
Jun 23, 2004 6.498 6.646 6.498 6.507 2,589 -0.15(-2.23%)
Jun 22, 2004 6.572 6.702 6.489 6.656 9,924 -0.01(-0.14%)
Jun 21, 2004 6.313 6.693 6.313 6.665 8,738 +0.07(+1.13%)
Jun 18, 2004 6.489 6.767 6.489 6.591 7,659 -0.06(-0.97%)
Jun 17, 2004 6.619 6.721 6.619 6.656 27,077 +0.06(+0.98%)
Jun 16, 2004 6.591 6.655 6.572 6.591 21,467 +0.01(+0.14%)
Jun 15, 2004 6.507 6.628 6.331 6.582 35,923 +0.03(+0.42%)
Jun 14, 2004 6.674 6.674 6.433 6.554 26,645 +0.00(+0.00%)
Jun 10, 2004 6.591 6.619 6.303 6.554 16,397 +0.00(+0.00%)
Jun 09, 2004 6.517 6.721 6.396 6.554 25,135 -0.03(-0.42%)
Jun 08, 2004 6.461 6.582 6.266 6.582 12,190 +0.09(+1.43%)
Jun 07, 2004 6.202 6.489 6.202 6.489 24,164 +0.21(+3.40%)
Jun 04, 2004 6.359 6.396 6.266 6.276 9,385 +0.02(+0.30%)
Jun 03, 2004 6.212 6.303 6.212 6.257 3,559 -0.06(-0.88%)
Jun 02, 2004 6.109 6.331 6.109 6.313 8,845 +0.14(+2.25%)
Jun 01, 2004 6.174 6.248 6.174 6.174 18,986 -0.04(-0.60%)
May 28, 2004 6.100 6.294 6.072 6.211 10,571 +0.00(+0.00%)
May 27, 2004 6.211 6.211 6.164 6.211 23,948 +0.00(+0.00%)
May 26, 2004 6.248 6.257 6.146 6.211 56,096 +0.00(+0.00%)
May 25, 2004 6.007 6.341 6.007 6.211 66,236 +0.04(+0.60%)
May 24, 2004 6.137 6.174 6.053 6.174 6,688 +0.00(+0.00%)
May 21, 2004 6.090 6.378 6.090 6.174 17,368 +0.04(+0.60%)
May 20, 2004 6.100 6.174 6.044 6.137 17,907 +0.03(+0.46%)
May 19, 2004 6.062 6.174 5.933 6.109 29,666 +0.08(+1.38%)
May 18, 2004 5.933 6.072 5.933 6.025 10,571 -0.01(-0.15%)
May 17, 2004 5.942 6.091 5.933 6.035 24,811 -0.13(-2.11%)
May 14, 2004 6.007 6.164 5.971 6.164 26,969 +0.06(+0.91%)
May 13, 2004 5.747 6.155 5.747 6.109 47,465 +0.17(+2.81%)
May 12, 2004 5.747 6.090 5.747 5.942 82,849 -0.16(-2.58%)
May 11, 2004 6.276 6.293 5.886 6.100 119,096 -0.38(-5.87%)
May 10, 2004 6.480 6.489 5.960 6.480 39,590 +0.11(+1.75%)
May 07, 2004 6.443 6.443 6.368 6.368 6,796 -0.09(-1.45%)
May 06, 2004 6.470 6.470 6.461 6.462 3,883 -0.05(-0.70%)
May 05, 2004 6.526 6.665 6.397 6.507 24,488 +0.04(+0.57%)
May 04, 2004 6.303 6.860 6.303 6.470 29,450 +0.18(+2.80%)
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.