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, 2004 6.072 6.137 6.025 6.081 22,762 +0.05(+0.77%)
Aug 30, 2004 6.035 6.035 6.035 6.035 863 -0.02(-0.31%)
Aug 27, 2004 6.025 6.072 6.025 6.053 36,030 +0.00(+0.00%)
Aug 26, 2004 6.062 6.062 6.044 6.053 1,726 -0.09(-1.51%)
Aug 25, 2004 6.053 6.146 6.044 6.146 1,510 +0.11(+1.84%)
Aug 24, 2004 6.072 6.174 6.035 6.035 2,265 -0.01(-0.15%)
Aug 23, 2004 6.220 6.220 6.044 6.044 3,775 -0.18(-2.83%)
Aug 20, 2004 6.220 6.294 6.100 6.220 13,484 +0.14(+2.29%)
Aug 19, 2004 6.100 6.220 6.025 6.081 8,090 -0.19(-2.96%)
Aug 18, 2004 6.127 6.266 6.109 6.266 18,339 +0.06(+0.90%)
Aug 17, 2004 6.220 6.276 6.183 6.211 11,003 +0.02(+0.30%)
Aug 16, 2004 6.285 6.303 6.192 6.192 3,236 -0.06(-0.89%)
Aug 13, 2004 6.155 6.257 6.072 6.248 22,330 +0.19(+3.06%)
Aug 12, 2004 6.035 6.062 6.025 6.062 3,883 +0.02(+0.31%)
Aug 11, 2004 6.257 6.405 5.886 6.044 37,541 -0.40(-6.19%)
Aug 10, 2004 6.535 6.535 6.118 6.443 18,015 +0.08(+1.31%)
Aug 09, 2004 6.443 6.470 6.211 6.359 7,297 -0.06(-1.01%)
Aug 06, 2004 6.285 6.452 6.211 6.424 9,061 +0.16(+2.51%)
Aug 05, 2004 6.257 6.285 6.164 6.266 4,315 -0.12(-1.89%)
Aug 04, 2004 6.387 6.387 6.387 6.387 1,402 +0.06(+1.03%)
Aug 03, 2004 6.331 6.331 6.202 6.322 6,904 -0.06(-1.02%)
Aug 02, 2004 6.229 6.452 6.127 6.387 5,609 -0.04(-0.58%)
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%)
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.