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 30, 2008 5.135 5.135 5.052 5.061 4,962 -0.12(-2.33%)
Sep 29, 2008 5.154 5.191 4.913 5.182 51,905 -0.06(-1.24%)
Sep 26, 2008 5.469 5.469 5.089 5.247 24,739 -0.18(-3.25%)
Sep 25, 2008 5.441 5.497 5.237 5.423 8,738 -0.13(-2.34%)
Sep 24, 2008 5.729 5.729 5.367 5.553 18,390 -0.06(-1.16%)
Sep 23, 2008 6.155 6.257 5.516 5.618 34,452 -0.65(-10.36%)
Sep 22, 2008 6.489 6.609 6.183 6.266 10,356 -0.32(-4.92%)
Sep 19, 2008 6.438 6.841 6.438 6.591 28,071 +0.26(+4.10%)
Sep 18, 2008 6.359 6.359 6.229 6.331 18,229 +0.06(+0.89%)
Sep 17, 2008 6.470 6.480 6.229 6.276 17,368 -0.34(-5.18%)
Sep 16, 2008 6.609 6.619 6.303 6.619 8,459 +0.14(+2.15%)
Sep 15, 2008 6.711 6.711 6.480 6.480 4,207 -0.32(-4.77%)
Sep 12, 2008 6.656 6.832 6.656 6.804 10,573 +0.25(+3.82%)
Sep 11, 2008 6.674 6.786 6.517 6.554 20,306 -0.20(-3.02%)
Sep 10, 2008 6.656 6.767 6.554 6.758 11,853 -0.01(-0.14%)
Sep 09, 2008 6.999 7.073 6.656 6.767 10,001 -0.35(-4.95%)
Sep 08, 2008 7.027 7.184 6.850 7.119 14,476 -0.06(-0.78%)
Sep 05, 2008 7.268 7.314 6.989 7.175 8,953 -0.04(-0.51%)
Sep 04, 2008 6.869 7.360 6.869 7.212 10,288 -0.06(-0.89%)
Sep 03, 2008 6.934 7.277 6.823 7.277 21,332 +0.39(+5.65%)
Sep 02, 2008 6.971 7.101 6.860 6.887 233,174 -0.02(-0.27%)
Aug 29, 2008 7.323 7.323 6.869 6.906 24,811 -0.36(-4.97%)
Aug 28, 2008 7.638 7.638 7.128 7.268 184,822 -0.72(-9.05%)
Aug 27, 2008 7.657 8.046 7.648 7.991 14,821 +0.34(+4.48%)
Aug 26, 2008 7.648 7.833 7.648 7.648 2,481 -0.06(-0.84%)
Aug 25, 2008 7.648 7.824 7.648 7.712 4,557 +0.06(+0.79%)
Aug 22, 2008 7.666 7.722 7.638 7.652 4,315 -0.00(-0.06%)
Aug 21, 2008 7.546 7.731 7.453 7.657 7,718 -0.01(-0.12%)
Aug 20, 2008 7.592 7.787 7.518 7.666 16,997 +0.12(+1.60%)
Aug 19, 2008 7.722 7.870 7.527 7.546 18,366 -0.21(-2.75%)
Aug 18, 2008 7.963 7.963 7.750 7.759 8,198 -0.19(-2.33%)
Aug 15, 2008 7.611 8.259 7.592 7.944 22,098 +0.30(+3.88%)
Aug 14, 2008 7.499 7.722 7.453 7.648 12,224 +0.12(+1.60%)
Aug 13, 2008 7.425 7.583 7.342 7.527 21,313 +0.11(+1.50%)
Aug 12, 2008 7.573 7.675 7.416 7.416 12,567 -0.08(-1.11%)
Aug 11, 2008 7.527 7.666 7.221 7.499 43,649 +0.14(+1.89%)
Aug 08, 2008 7.648 7.901 7.342 7.360 26,201 -0.19(-2.46%)
Aug 07, 2008 7.416 7.573 7.323 7.546 34,944 +0.14(+1.88%)
Aug 06, 2008 7.852 7.852 7.332 7.407 37,854 -0.35(-4.54%)
Aug 05, 2008 7.805 7.833 7.258 7.759 42,448 -0.07(-0.95%)
Aug 04, 2008 7.722 8.093 7.203 7.833 17,149 +0.25(+3.30%)
Aug 01, 2008 7.416 7.685 7.416 7.583 5,828 +0.17(+2.25%)
Jul 31, 2008 7.527 7.870 7.388 7.416 22,684 -0.28(-3.61%)
Jul 30, 2008 7.794 7.805 7.685 7.694 3,128 -0.12(-1.54%)
Jul 29, 2008 7.814 7.963 7.787 7.814 8,414 +0.13(+1.69%)
Jul 28, 2008 7.991 8.055 7.629 7.685 44,954 -0.17(-2.13%)
Jul 25, 2008 7.527 7.991 7.453 7.852 11,758 +0.15(+1.93%)
Jul 24, 2008 7.666 7.703 7.555 7.703 4,530 -0.08(-1.07%)
Jul 23, 2008 7.916 8.009 7.759 7.787 20,988 +0.00(+0.00%)
Jul 22, 2008 7.777 7.879 7.722 7.787 23,031 +0.05(+0.60%)
Jul 21, 2008 7.852 7.898 7.611 7.740 18,133 -0.13(-1.65%)
Jul 18, 2008 7.879 7.889 7.712 7.870 118,306 -0.07(-0.93%)
Jul 17, 2008 7.787 8.102 7.787 7.944 29,674 +0.20(+2.63%)
Jul 16, 2008 7.351 7.879 7.351 7.740 24,344 +0.32(+4.37%)
Jul 15, 2008 7.444 8.083 7.286 7.416 52,293 -0.11(-1.48%)
Jul 14, 2008 7.879 8.018 7.416 7.527 92,614 -0.21(-2.75%)
Jul 11, 2008 8.000 8.000 7.592 7.740 16,891 -0.43(-5.22%)
Jul 10, 2008 8.417 8.417 7.898 8.167 31,721 +0.28(+3.53%)
Jul 09, 2008 8.334 8.445 7.861 7.889 13,093 -0.27(-3.30%)
Jul 08, 2008 7.787 8.176 7.787 8.157 67,508 +0.40(+5.14%)
Jul 07, 2008 8.269 8.296 7.675 7.759 18,750 -0.49(-5.96%)
Jul 04, 2008 8.343 8.343 8.204 8.250 69,809 +0.00(+0.00%)
Jul 03, 2008 8.343 8.343 8.204 8.250 69,809 -0.20(-2.41%)
Jul 02, 2008 8.426 8.556 8.130 8.454 19,850 +0.22(+2.70%)
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.