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 (%)
May 28, 2010 4.125 4.162 3.967 4.134 4,746 +0.01(+0.22%)
May 27, 2010 3.791 4.153 3.791 4.125 14,002 +0.05(+1.14%)
May 26, 2010 4.088 4.125 3.828 4.079 30,604 -0.03(-0.68%)
May 25, 2010 4.116 4.116 3.940 4.107 15,241 -0.01(-0.23%)
May 24, 2010 4.171 4.329 4.032 4.116 16,287 -0.06(-1.33%)
May 21, 2010 4.171 4.236 4.068 4.171 2,616 -0.03(-0.66%)
May 20, 2010 4.180 4.236 3.967 4.199 34,455 -0.04(-0.88%)
May 19, 2010 4.171 4.264 4.125 4.236 3,169 +0.00(+0.11%)
May 18, 2010 4.255 4.320 4.097 4.232 17,059 +0.02(+0.55%)
May 17, 2010 4.310 4.635 4.134 4.208 31,125 +0.08(+2.02%)
May 14, 2010 4.264 4.264 3.986 4.125 5,819 -0.08(-1.98%)
May 13, 2010 4.116 4.394 4.116 4.208 60,342 +0.14(+3.42%)
May 12, 2010 3.940 4.107 3.912 4.069 7,551 +0.16(+4.03%)
May 11, 2010 3.949 3.986 3.726 3.912 4,422 -0.01(-0.24%)
May 10, 2010 3.912 4.051 3.912 3.921 5,501 -0.01(-0.24%)
May 07, 2010 3.893 4.060 3.726 3.930 9,776 -0.06(-1.40%)
May 06, 2010 4.005 4.097 3.819 3.986 10,683 -0.06(-1.38%)
May 05, 2010 4.171 4.171 4.042 4.042 1,833 -0.19(-4.39%)
May 04, 2010 4.440 4.440 4.060 4.227 18,340 -0.01(-0.22%)
May 03, 2010 4.607 4.607 4.171 4.236 8,846 -0.13(-2.97%)
Apr 30, 2010 4.412 4.412 4.366 4.366 541 -0.02(-0.42%)
Apr 29, 2010 4.246 4.385 4.060 4.385 16,929 +0.19(+4.41%)
Apr 28, 2010 4.236 4.236 4.125 4.199 5,160 +0.06(+1.57%)
Apr 27, 2010 4.255 4.264 4.134 4.134 6,364 -0.12(-2.83%)
Apr 26, 2010 4.218 4.255 4.125 4.255 11,672 +0.08(+2.00%)
Apr 23, 2010 4.097 4.171 4.097 4.171 4,703 +0.01(+0.22%)
Apr 22, 2010 4.218 4.218 3.921 4.162 5,809 +0.00(+0.00%)
Apr 21, 2010 4.125 4.162 4.125 4.162 455 -0.03(-0.66%)
Apr 20, 2010 4.069 4.208 4.069 4.190 5,944 +0.05(+1.12%)
Apr 19, 2010 4.190 4.255 4.023 4.144 10,981 -0.08(-1.97%)
Apr 16, 2010 4.181 4.301 4.171 4.227 4,963 +0.00(+0.00%)
Apr 15, 2010 4.209 4.227 4.209 4.227 350 -0.02(-0.44%)
Apr 14, 2010 4.218 4.283 4.017 4.246 10,352 -0.01(-0.22%)
Apr 13, 2010 4.269 4.273 4.181 4.255 3,466 -0.01(-0.22%)
Apr 12, 2010 4.329 4.403 4.088 4.264 11,817 +0.02(+0.44%)
Apr 09, 2010 4.005 4.246 4.005 4.246 13,104 +0.13(+3.15%)
Apr 08, 2010 4.116 4.116 4.116 4.116 107 +0.12(+3.02%)
Apr 07, 2010 4.107 4.107 3.864 3.995 31,701 -0.13(-3.15%)
Apr 06, 2010 4.079 4.156 4.079 4.125 2,049 +0.07(+1.81%)
Apr 05, 2010 3.940 4.052 3.940 4.052 2,049 +0.04(+0.95%)
Apr 01, 2010 4.023 4.014 4.014 4.014 2,265 -0.02(-0.46%)
Mar 31, 2010 4.032 4.032 4.032 4.032 215 +0.00(+0.00%)
Mar 30, 2010 3.940 4.032 3.940 4.032 2,265 +0.05(+1.16%)
Mar 29, 2010 4.032 4.032 3.958 3.986 1,294 -0.04(-0.92%)
Mar 26, 2010 3.940 4.069 3.930 4.023 9,686 +0.07(+1.88%)
Mar 25, 2010 4.051 4.051 3.940 3.949 6,256 -0.07(-1.84%)
Mar 24, 2010 3.986 4.088 3.940 4.023 16,564 +0.02(+0.46%)
Mar 23, 2010 3.986 4.032 3.986 4.005 2,696 +0.06(+1.65%)
Mar 22, 2010 4.005 4.005 3.893 3.940 18,608 -0.08(-2.07%)
Mar 19, 2010 4.116 4.116 4.005 4.023 3,128 -0.07(-1.81%)
Mar 18, 2010 4.088 4.107 3.986 4.097 5,398 +0.03(+0.68%)
Mar 17, 2010 4.060 4.116 4.060 4.069 1,833 -0.04(-0.90%)
Mar 16, 2010 4.069 4.107 3.986 4.107 7,659 +0.04(+0.91%)
Mar 15, 2010 4.079 4.171 4.005 4.069 2,103 +0.07(+1.86%)
Mar 12, 2010 3.986 4.069 3.875 3.995 25,204 +0.02(+0.47%)
Mar 11, 2010 3.847 4.042 3.841 3.977 19,892 +0.11(+2.88%)
Mar 10, 2010 4.014 4.032 3.671 3.866 88,370 -0.17(-4.14%)
Mar 09, 2010 3.958 4.094 3.958 4.032 19,933 +0.13(+3.33%)
Mar 08, 2010 3.838 3.967 3.810 3.903 27,217 +0.09(+2.43%)
Mar 05, 2010 3.513 3.856 3.513 3.810 13,107 +0.07(+1.99%)
Mar 04, 2010 3.467 3.790 3.467 3.736 40,147 +0.26(+7.47%)
Mar 03, 2010 3.346 3.615 3.346 3.476 35,518 +0.11(+3.31%)
Mar 02, 2010 3.346 3.402 3.337 3.365 20,280 +0.06(+1.97%)
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.