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 (%)
Mar 31, 2009 3.263 3.383 3.244 3.291 5,018 +0.10(+3.20%)
Mar 30, 2009 2.994 3.189 2.911 3.189 4,264 +0.08(+2.69%)
Mar 26, 2009 3.096 3.142 2.911 3.105 3,897 -0.05(-1.47%)
Mar 25, 2009 3.217 3.217 3.041 3.152 2,508 -0.17(-5.03%)
Mar 24, 2009 3.031 3.448 3.031 3.319 16,262 +0.17(+5.29%)
Mar 23, 2009 3.170 3.217 2.753 3.152 14,719 +0.48(+18.06%)
Mar 20, 2009 2.586 2.837 2.586 2.670 13,800 +0.10(+3.97%)
Mar 19, 2009 2.410 2.633 2.410 2.568 18,684 +0.16(+6.54%)
Mar 18, 2009 2.466 2.475 2.308 2.410 13,053 +0.00(+0.00%)
Mar 17, 2009 2.447 2.484 2.382 2.410 23,625 -0.06(-2.26%)
Mar 16, 2009 2.392 2.503 2.392 2.466 6,364 +0.06(+2.31%)
Mar 13, 2009 2.410 2.438 2.382 2.410 7,335 +0.00(+0.00%)
Mar 12, 2009 2.410 2.429 2.317 2.410 33,657 -0.03(-1.14%)
Mar 11, 2009 2.415 2.531 2.271 2.438 4,455 -0.02(-0.75%)
Mar 10, 2009 2.480 2.480 2.327 2.457 5,025 +0.01(+0.38%)
Mar 09, 2009 2.327 2.447 2.327 2.447 3,667 +0.14(+6.02%)
Mar 06, 2009 2.336 2.338 2.234 2.308 19,620 -0.04(-1.58%)
Mar 05, 2009 2.494 2.503 2.327 2.345 7,038 -0.19(-7.66%)
Mar 04, 2009 2.457 2.586 2.457 2.540 9,601 -0.06(-2.14%)
Feb 27, 2009 2.558 2.596 2.596 2.596 107 -0.02(-0.71%)
Feb 26, 2009 2.630 2.651 2.605 2.614 2,804 -0.01(-0.35%)
Feb 25, 2009 2.642 2.753 2.614 2.623 159,171 +0.02(+0.71%)
Feb 24, 2009 2.744 2.744 2.568 2.605 20,266 -0.15(-5.39%)
Feb 23, 2009 2.753 2.809 2.744 2.753 5,987 -0.06(-1.98%)
Feb 20, 2009 2.754 2.809 2.753 2.809 755 +0.06(+2.02%)
Feb 19, 2009 2.755 2.818 2.753 2.753 5,501 -0.05(-1.66%)
Feb 18, 2009 2.790 2.827 2.744 2.799 11,111 +0.06(+2.03%)
Feb 17, 2009 2.855 2.855 2.725 2.744 29,338 -0.11(-3.90%)
Feb 13, 2009 2.855 2.855 2.790 2.855 71,630 +0.02(+0.65%)
Feb 12, 2009 2.827 2.855 2.827 2.837 8,117 -0.02(-0.65%)
Feb 11, 2009 2.994 3.013 2.846 2.855 262,976 -0.11(-3.75%)
Feb 10, 2009 3.013 3.013 2.920 2.966 14,990 +0.02(+0.63%)
Feb 09, 2009 3.013 3.013 2.929 2.948 13,107 -0.06(-1.85%)
Feb 06, 2009 2.976 3.003 2.976 3.003 539 +0.00(+0.00%)
Feb 05, 2009 3.013 3.013 2.985 3.003 12,052 -0.05(-1.52%)
Feb 04, 2009 3.105 3.142 3.022 3.050 25,200 -0.10(-3.24%)
Feb 03, 2009 3.142 3.152 3.078 3.152 18,824 +0.03(+0.89%)
Feb 02, 2009 3.054 3.142 3.041 3.124 6,522 -0.06(-2.03%)
Jan 30, 2009 3.115 3.189 3.013 3.189 22,762 +0.07(+2.38%)
Jan 29, 2009 3.105 3.115 3.013 3.115 2,466 +0.08(+2.75%)
Jan 28, 2009 3.124 3.152 3.031 3.031 13,428 -0.09(-2.97%)
Jan 27, 2009 3.198 3.226 3.084 3.124 431 +0.00(+0.00%)
Jan 26, 2009 3.217 3.217 3.022 3.124 1,510 -0.07(-2.32%)
Jan 23, 2009 3.198 3.198 3.198 3.198 107 +0.03(+0.88%)
Jan 22, 2009 3.217 3.217 3.170 3.170 2,256 -0.06(-1.72%)
Jan 21, 2009 3.319 3.319 3.105 3.226 53,182 -0.10(-3.06%)
Jan 20, 2009 3.476 3.476 3.328 3.328 755 -0.24(-6.75%)
Jan 16, 2009 3.569 3.597 3.569 3.569 2,481 +0.12(+3.49%)
Jan 15, 2009 3.485 3.485 3.402 3.448 5,070 -0.03(-0.80%)
Jan 14, 2009 3.476 3.523 3.476 3.476 863 -0.07(-2.09%)
Jan 13, 2009 3.624 3.624 3.550 3.550 2,265 +0.07(+2.13%)
Jan 12, 2009 3.680 3.680 3.356 3.476 7,875 -0.07(-2.09%)
Jan 09, 2009 3.402 3.717 3.402 3.550 21,435 +0.03(+0.79%)
Jan 08, 2009 3.624 3.624 3.504 3.523 9,829 -0.11(-3.06%)
Jan 07, 2009 3.615 3.689 3.606 3.634 4,185 -0.03(-0.76%)
Jan 06, 2009 3.615 3.866 3.615 3.662 32,322 +0.18(+5.05%)
Jan 05, 2009 3.124 3.884 3.124 3.485 18,873 +0.30(+9.30%)
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.