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 (%)
Jan 31, 2008 8.055 8.547 8.018 8.232 168,795 +0.13(+1.60%)
Jan 30, 2008 8.195 8.398 8.065 8.102 126,442 -0.09(-1.13%)
Jan 29, 2008 8.380 8.417 8.195 8.195 50,178 +0.04(+0.45%)
Jan 28, 2008 8.250 8.417 8.111 8.157 60,950 +0.02(+0.23%)
Jan 25, 2008 8.436 8.436 8.044 8.139 26,043 -0.21(-2.55%)
Jan 24, 2008 8.704 8.714 8.306 8.352 36,279 -0.19(-2.28%)
Jan 23, 2008 8.816 8.834 8.445 8.547 20,605 -0.04(-0.43%)
Jan 22, 2008 8.380 8.973 8.343 8.584 42,987 -0.13(-1.49%)
Jan 21, 2008 9.307 9.353 8.621 8.714 20,854 +0.00(+0.00%)
Jan 18, 2008 9.307 9.353 8.621 8.714 20,854 -0.25(-2.79%)
Jan 17, 2008 8.955 9.159 8.918 8.964 11,417 -0.08(-0.92%)
Jan 16, 2008 8.704 9.084 8.361 9.047 49,434 +0.27(+3.06%)
Jan 15, 2008 8.602 8.908 8.575 8.779 17,044 +0.20(+2.38%)
Jan 14, 2008 8.918 9.029 8.454 8.575 80,907 -0.32(-3.65%)
Jan 11, 2008 9.186 9.186 8.843 8.899 26,278 -0.38(-4.10%)
Jan 10, 2008 9.363 9.511 8.843 9.279 55,125 -0.19(-2.05%)
Jan 09, 2008 9.455 9.641 9.372 9.474 31,806 -0.05(-0.49%)
Jan 08, 2008 9.631 9.770 9.455 9.520 23,474 -0.08(-0.87%)
Jan 07, 2008 9.724 9.817 9.474 9.604 18,702 -0.19(-1.89%)
Jan 04, 2008 9.743 9.826 9.733 9.789 10,996 -0.11(-1.12%)
Jan 03, 2008 9.492 10.03 9.492 9.900 65,092 +0.15(+1.52%)
Jan 02, 2008 9.798 9.909 9.743 9.752 20,152 -0.10(-1.03%)
Jan 01, 2008 9.668 9.965 9.539 9.854 20,913 +0.00(+0.00%)
Dec 31, 2007 9.668 9.965 9.539 9.854 20,913 +0.11(+1.14%)
Dec 28, 2007 9.965 9.965 9.743 9.743 20,649 -0.24(-2.41%)
Dec 27, 2007 10.16 10.19 9.502 9.984 19,511 -0.03(-0.28%)
Dec 26, 2007 9.909 10.47 9.426 10.01 33,367 +0.03(+0.28%)
Dec 24, 2007 9.594 10.16 9.363 9.984 25,093 +0.39(+4.06%)
Dec 21, 2007 9.502 9.854 9.502 9.594 41,858 +0.17(+1.77%)
Dec 20, 2007 9.733 9.770 9.363 9.427 77,246 -0.14(-1.45%)
Dec 19, 2007 9.613 10.25 9.372 9.566 49,488 -0.08(-0.86%)
Dec 18, 2007 9.353 10.12 9.353 9.650 64,918 +0.31(+3.27%)
Dec 17, 2007 10.03 10.30 9.288 9.344 68,754 -0.74(-7.35%)
Dec 14, 2007 10.21 10.22 10.09 10.09 38,662 -0.11(-1.09%)
Dec 13, 2007 10.02 10.25 10.01 10.20 47,126 +0.22(+2.23%)
Dec 12, 2007 10.25 10.45 9.974 9.974 55,060 -0.25(-2.45%)
Dec 11, 2007 10.64 10.71 10.22 10.22 63,016 -0.44(-4.09%)
Dec 10, 2007 10.58 11.12 10.44 10.66 64,872 -0.03(-0.26%)
Dec 07, 2007 10.68 10.80 10.40 10.69 58,409 -0.01(-0.09%)
Dec 06, 2007 10.70 10.98 10.51 10.70 35,491 +0.06(+0.61%)
Dec 05, 2007 11.06 11.12 10.52 10.63 39,159 +0.02(+0.18%)
Dec 04, 2007 10.90 11.01 10.61 10.61 24,680 -0.29(-2.64%)
Dec 03, 2007 10.52 11.27 10.52 10.90 111,622 +0.39(+3.70%)
Nov 30, 2007 11.78 11.78 10.44 10.51 58,066 -1.03(-8.92%)
Nov 29, 2007 11.14 11.57 11.00 11.54 30,303 +0.31(+2.72%)
Nov 28, 2007 11.21 11.32 10.96 11.23 26,399 -0.01(-0.08%)
Nov 27, 2007 10.76 11.36 10.69 11.24 44,243 +0.45(+4.21%)
Nov 26, 2007 11.74 11.74 10.34 10.79 77,565 -0.92(-7.84%)
Nov 23, 2007 11.52 11.76 11.38 11.71 10,316 +0.18(+1.53%)
Nov 21, 2007 11.62 11.62 11.41 11.53 25,465 -0.38(-3.19%)
Nov 20, 2007 12.21 12.45 11.66 11.91 27,718 -0.30(-2.43%)
Nov 19, 2007 12.76 12.79 11.97 12.21 92,332 -0.56(-4.36%)
Nov 16, 2007 12.58 12.93 12.19 12.76 108,385 +0.06(+0.51%)
Nov 15, 2007 12.38 12.88 12.23 12.70 64,220 -0.06(-0.44%)
Nov 14, 2007 12.88 12.95 11.98 12.76 51,473 +0.06(+0.51%)
Nov 13, 2007 11.55 13.53 11.55 12.69 219,907 +0.38(+3.09%)
Nov 12, 2007 12.97 12.97 12.12 12.31 88,782 -0.80(-6.08%)
Nov 09, 2007 13.38 13.47 12.98 13.11 128,741 -0.46(-3.42%)
Nov 08, 2007 13.60 13.69 13.32 13.57 37,388 -0.06(-0.41%)
Nov 07, 2007 13.35 14.02 12.25 13.63 77,684 +0.25(+1.87%)
Nov 06, 2007 14.03 14.27 13.20 13.38 92,149 -0.77(-5.44%)
Nov 05, 2007 13.90 14.64 13.90 14.15 132,345 +0.10(+0.73%)
Nov 02, 2007 13.67 14.34 13.67 14.04 87,555 +0.15(+1.07%)
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.