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 (%)
Jun 30, 2008 8.130 8.232 8.018 8.111 41,985 -0.23(-2.78%)
Jun 27, 2008 8.296 8.398 8.250 8.343 27,292 +0.36(+4.53%)
Jun 26, 2008 8.074 8.102 7.981 7.981 19,558 -0.14(-1.71%)
Jun 25, 2008 8.083 8.148 8.046 8.120 21,461 +0.09(+1.15%)
Jun 24, 2008 8.232 8.612 7.972 8.028 22,977 -0.26(-3.13%)
Jun 23, 2008 8.371 8.371 8.250 8.287 21,578 -0.15(-1.76%)
Jun 20, 2008 8.389 8.445 8.352 8.436 23,247 +0.05(+0.55%)
Jun 19, 2008 8.417 8.445 8.389 8.389 11,542 +0.00(+0.00%)
Jun 18, 2008 8.510 8.510 8.250 8.389 32,958 -0.05(-0.55%)
Jun 17, 2008 8.445 8.491 8.436 8.436 23,173 -0.06(-0.65%)
Jun 16, 2008 8.417 8.500 8.250 8.491 27,168 +0.13(+1.55%)
Jun 13, 2008 8.241 8.371 8.241 8.361 38,646 +0.11(+1.35%)
Jun 12, 2008 8.120 8.269 8.111 8.250 26,655 +0.14(+1.71%)
Jun 11, 2008 8.074 8.315 8.009 8.111 50,601 -0.07(-0.91%)
Jun 10, 2008 7.916 8.185 7.796 8.185 28,401 +0.33(+4.25%)
Jun 09, 2008 7.879 7.954 7.842 7.852 34,803 -0.04(-0.47%)
Jun 06, 2008 8.018 8.315 7.879 7.889 38,922 -0.18(-2.18%)
Jun 05, 2008 8.167 8.324 8.037 8.065 29,881 +0.00(+0.00%)
Jun 04, 2008 8.111 8.148 7.916 8.065 27,348 -0.11(-1.36%)
Jun 03, 2008 8.093 8.361 8.093 8.176 14,486 +0.10(+1.26%)
Jun 02, 2008 7.991 8.630 7.907 8.074 40,723 +0.04(+0.46%)
May 30, 2008 8.167 8.278 7.981 8.037 26,874 -0.17(-2.03%)
May 29, 2008 8.222 8.436 7.926 8.204 33,108 +0.00(+0.00%)
May 28, 2008 8.352 8.454 8.157 8.204 36,878 -0.32(-3.80%)
May 27, 2008 8.454 8.528 8.204 8.528 42,250 +0.07(+0.88%)
May 26, 2008 8.528 8.547 8.352 8.454 21,979 +0.00(+0.00%)
May 23, 2008 8.528 8.547 8.352 8.454 21,979 -0.11(-1.30%)
May 22, 2008 8.519 8.593 8.445 8.565 19,490 +0.11(+1.32%)
May 21, 2008 8.436 8.593 8.361 8.454 75,060 -0.03(-0.33%)
May 20, 2008 8.459 8.575 8.371 8.482 37,184 -0.02(-0.22%)
May 19, 2008 8.602 8.695 8.398 8.500 50,289 -0.15(-1.72%)
May 16, 2008 8.343 8.695 8.111 8.649 70,121 +0.53(+6.51%)
May 15, 2008 8.222 8.899 7.453 8.120 655,641 -1.15(-12.40%)
May 14, 2008 9.492 9.650 9.261 9.270 30,816 -0.22(-2.34%)
May 13, 2008 9.103 10.57 9.047 9.492 35,275 +0.32(+3.43%)
May 12, 2008 9.140 9.196 8.741 9.177 26,908 -0.18(-1.88%)
May 09, 2008 9.270 9.576 9.131 9.353 12,807 +0.02(+0.20%)
May 08, 2008 9.650 9.743 9.140 9.335 21,467 -0.22(-2.33%)
May 07, 2008 9.409 9.687 9.390 9.557 20,224 +0.25(+2.69%)
May 06, 2008 9.316 9.687 9.131 9.307 21,055 -0.11(-1.18%)
May 05, 2008 9.483 10.04 9.121 9.418 46,677 +0.05(+0.49%)
May 02, 2008 9.335 9.455 9.270 9.372 7,670 +0.05(+0.50%)
May 01, 2008 9.418 9.492 9.325 9.325 28,821 +0.00(+0.00%)
Apr 30, 2008 9.335 9.798 9.316 9.325 25,807 -0.02(-0.20%)
Apr 29, 2008 9.186 9.733 9.186 9.344 49,623 +0.19(+2.02%)
Apr 28, 2008 9.196 9.539 9.121 9.159 46,528 -0.06(-0.70%)
Apr 25, 2008 9.149 9.594 9.149 9.223 58,388 -0.05(-0.50%)
Apr 24, 2008 9.363 9.706 9.066 9.270 41,155 -0.09(-0.99%)
Apr 23, 2008 9.789 9.798 9.363 9.363 41,757 -0.44(-4.54%)
Apr 22, 2008 9.733 10.17 9.724 9.807 38,117 -0.50(-4.86%)
Apr 21, 2008 10.15 10.47 9.687 10.31 8,414 -0.01(-0.09%)
Apr 18, 2008 10.57 10.61 9.974 10.32 23,530 -0.24(-2.28%)
Apr 17, 2008 10.38 10.56 10.35 10.56 24,899 +0.19(+1.79%)
Apr 16, 2008 9.984 10.47 9.984 10.37 22,789 +0.32(+3.23%)
Apr 15, 2008 10.05 10.06 9.872 10.05 12,508 +0.02(+0.19%)
Apr 14, 2008 10.56 10.58 9.511 10.03 45,014 -0.52(-4.92%)
Apr 11, 2008 11.08 11.38 10.47 10.55 17,710 -0.31(-2.82%)
Apr 10, 2008 10.72 11.14 10.47 10.86 38,546 +0.11(+1.04%)
Apr 09, 2008 11.45 11.45 10.67 10.74 32,099 -0.72(-6.31%)
Apr 08, 2008 11.50 11.54 11.24 11.47 36,001 -0.16(-1.36%)
Apr 07, 2008 11.96 11.96 11.24 11.62 43,855 -0.27(-2.26%)
Apr 04, 2008 12.22 12.25 11.69 11.89 28,978 -0.29(-2.35%)
Apr 03, 2008 11.95 12.37 11.91 12.18 24,536 +0.25(+2.09%)
Apr 02, 2008 11.72 12.19 11.49 11.93 94,584 +0.25(+2.17%)
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.