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 (%)
Sep 29, 2006 8.204 8.204 7.935 7.954 17,775 -0.18(-2.17%)
Sep 28, 2006 8.111 8.167 7.972 8.130 37,897 +0.09(+1.15%)
Sep 27, 2006 7.694 8.343 7.509 8.037 89,007 +0.45(+5.99%)
Sep 26, 2006 7.620 7.620 7.583 7.583 5,987 -0.10(-1.33%)
Sep 25, 2006 7.629 7.694 7.629 7.685 22,924 +0.07(+0.97%)
Sep 22, 2006 7.584 7.657 7.584 7.611 26,266 +0.05(+0.61%)
Sep 21, 2006 7.523 7.648 7.513 7.564 16,505 +0.00(+0.00%)
Sep 20, 2006 7.592 7.648 7.564 7.564 7,335 -0.09(-1.21%)
Sep 19, 2006 7.629 7.657 7.620 7.657 11,003 +0.01(+0.12%)
Sep 18, 2006 7.462 7.694 7.407 7.648 63,000 +0.12(+1.60%)
Sep 15, 2006 7.490 7.546 7.490 7.527 37,440 +0.03(+0.37%)
Sep 14, 2006 7.379 7.555 7.258 7.499 29,592 +0.08(+1.12%)
Sep 13, 2006 7.434 7.453 7.203 7.416 19,280 -0.08(-1.11%)
Sep 12, 2006 7.370 7.499 7.230 7.499 6,589 +0.06(+0.75%)
Sep 11, 2006 7.416 7.462 7.416 7.444 9,989 +0.03(+0.37%)
Sep 08, 2006 7.295 7.425 7.203 7.416 12,522 +0.00(+0.00%)
Sep 07, 2006 7.434 7.434 7.351 7.416 7,227 -0.04(-0.50%)
Sep 06, 2006 7.462 7.546 7.416 7.453 15,517 +0.02(+0.25%)
Sep 05, 2006 7.425 7.481 7.370 7.434 45,092 +0.02(+0.25%)
Sep 01, 2006 7.388 7.453 7.388 7.416 25,243 +0.01(+0.13%)
Aug 31, 2006 7.434 7.444 7.391 7.407 5,350 +0.00(+0.00%)
Aug 30, 2006 7.397 7.444 7.397 7.407 4,962 -0.02(-0.25%)
Aug 29, 2006 7.379 7.425 7.295 7.425 16,008 +0.01(+0.13%)
Aug 28, 2006 7.397 7.453 7.379 7.416 12,190 -0.03(-0.37%)
Aug 25, 2006 7.444 7.462 7.439 7.444 5,049 +0.03(+0.37%)
Aug 24, 2006 7.388 7.462 7.388 7.416 7,659 -0.04(-0.50%)
Aug 23, 2006 7.462 7.481 7.295 7.453 16,181 +0.04(+0.50%)
Aug 22, 2006 7.416 7.453 7.388 7.416 9,601 +0.00(+0.00%)
Aug 21, 2006 7.416 7.425 7.314 7.416 22,923 -0.01(-0.12%)
Aug 18, 2006 7.416 7.509 7.314 7.425 5,232 -0.07(-0.99%)
Aug 17, 2006 7.332 7.777 7.240 7.499 52,962 +0.04(+0.50%)
Aug 16, 2006 7.295 7.462 7.277 7.462 11,644 +0.00(+0.00%)
Aug 15, 2006 7.147 7.462 7.147 7.462 12,686 +0.05(+0.62%)
Aug 14, 2006 7.370 7.462 7.360 7.416 25,040 -0.05(-0.62%)
Aug 11, 2006 7.388 7.462 7.342 7.462 10,174 +0.05(+0.62%)
Aug 10, 2006 7.416 7.592 6.813 7.416 29,891 +0.00(+0.00%)
Aug 09, 2006 7.305 7.444 7.305 7.416 15,001 -0.03(-0.37%)
Aug 08, 2006 7.434 7.509 7.370 7.444 23,311 +0.17(+2.29%)
Aug 07, 2006 7.342 7.453 7.128 7.277 15,426 -0.18(-2.36%)
Aug 04, 2006 7.370 7.499 7.360 7.453 11,219 +0.05(+0.63%)
Aug 03, 2006 7.416 7.462 7.407 7.407 20,172 +0.12(+1.65%)
Aug 02, 2006 7.351 7.416 7.286 7.286 2,481 -0.13(-1.75%)
Aug 01, 2006 7.370 7.546 7.370 7.416 21,737 -0.05(-0.62%)
Jul 31, 2006 7.434 7.490 7.416 7.462 11,696 -0.02(-0.25%)
Jul 28, 2006 7.462 7.481 7.434 7.481 26,325 +0.06(+0.87%)
Jul 27, 2006 7.397 7.434 7.305 7.416 2,966 -0.02(-0.25%)
Jul 26, 2006 7.416 7.462 7.314 7.434 17,476 -0.04(-0.50%)
Jul 25, 2006 7.462 7.481 7.370 7.471 11,704 +0.06(+0.75%)
Jul 24, 2006 7.156 7.444 7.156 7.416 12,891 +0.18(+2.43%)
Jul 21, 2006 7.444 7.462 7.156 7.240 20,982 -0.22(-2.98%)
Jul 20, 2006 7.332 7.481 7.314 7.462 35,577 +0.07(+1.00%)
Jul 19, 2006 7.444 7.462 7.379 7.388 15,102 -0.06(-0.75%)
Jul 18, 2006 7.434 7.462 7.397 7.444 8,414 +0.00(+0.00%)
Jul 17, 2006 7.332 7.444 7.332 7.444 5,825 +0.03(+0.37%)
Jul 14, 2006 7.481 7.481 7.351 7.416 13,808 -0.05(-0.62%)
Jul 13, 2006 7.397 7.462 7.397 7.462 5,178 +0.05(+0.62%)
Jul 12, 2006 7.379 7.416 7.277 7.416 12,028 +0.14(+1.91%)
Jul 11, 2006 7.416 7.416 7.277 7.277 13,534 -0.12(-1.63%)
Jul 10, 2006 7.295 7.499 7.295 7.397 8,130 -0.10(-1.36%)
Jul 07, 2006 7.434 7.509 7.397 7.499 8,020 +0.04(+0.50%)
Jul 06, 2006 7.305 7.481 7.305 7.462 22,943 +0.00(+0.00%)
Jul 05, 2006 7.453 7.471 7.351 7.462 13,309 +0.00(+0.00%)
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.