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 30, 2012 5.423 5.488 5.367 5.414 29,899 -0.05(-0.85%)
Mar 29, 2012 5.432 5.469 5.330 5.460 23,691 -0.01(-0.17%)
Mar 28, 2012 5.423 5.469 5.423 5.469 45,248 +0.07(+1.37%)
Mar 27, 2012 5.516 5.516 5.339 5.395 57,490 -0.07(-1.36%)
Mar 26, 2012 5.562 5.562 5.423 5.469 6,426 -0.07(-1.34%)
Mar 23, 2012 5.460 5.543 5.339 5.543 75,866 +0.11(+2.05%)
Mar 22, 2012 5.418 5.516 5.377 5.432 4,638 -0.07(-1.35%)
Mar 21, 2012 5.534 5.534 5.441 5.506 787 -0.01(-0.17%)
Mar 20, 2012 5.358 5.553 5.358 5.516 5,967 +0.16(+2.94%)
Mar 19, 2012 5.395 5.571 5.339 5.358 9,039 -0.06(-1.03%)
Mar 16, 2012 5.543 5.612 5.367 5.414 11,735 -0.14(-2.50%)
Mar 15, 2012 5.590 5.655 5.553 5.553 3,847 -0.04(-0.66%)
Mar 14, 2012 5.618 5.664 5.575 5.590 3,128 -0.05(-0.82%)
Mar 13, 2012 5.636 5.673 5.636 5.636 1,726 -0.03(-0.49%)
Mar 12, 2012 5.488 5.664 5.488 5.664 6,739 +0.05(+0.83%)
Mar 09, 2012 5.571 5.664 5.571 5.618 2,696 -0.06(-0.98%)
Mar 08, 2012 5.618 5.673 5.618 5.673 31,965 +0.09(+1.66%)
Mar 07, 2012 5.590 5.645 5.525 5.580 7,706 -0.09(-1.63%)
Mar 06, 2012 5.673 5.673 5.673 5.673 107 -0.03(-0.49%)
Mar 05, 2012 5.710 5.747 5.636 5.701 17,435 +0.02(+0.33%)
Mar 02, 2012 5.744 5.747 5.553 5.682 7,173 -0.03(-0.49%)
Mar 01, 2012 5.636 5.710 5.562 5.710 103,280 +0.06(+0.98%)
Feb 29, 2012 5.655 5.747 5.655 5.655 19,002 -0.03(-0.49%)
Feb 28, 2012 5.562 5.682 5.478 5.682 76,737 +0.11(+2.00%)
Feb 27, 2012 5.618 5.645 5.478 5.571 10,279 +0.01(+0.17%)
Feb 24, 2012 5.562 5.636 5.523 5.562 26,651 -0.01(-0.17%)
Feb 23, 2012 5.627 5.655 5.534 5.571 11,111 -0.01(-0.17%)
Feb 22, 2012 5.638 5.738 5.571 5.580 17,938 -0.07(-1.31%)
Feb 21, 2012 5.719 5.747 5.627 5.655 28,264 -0.04(-0.65%)
Feb 17, 2012 5.655 5.701 5.636 5.692 56,277 +0.06(+0.99%)
Feb 16, 2012 5.469 5.636 5.469 5.636 47,547 +0.19(+3.40%)
Feb 15, 2012 5.395 5.488 5.247 5.451 37,875 +0.06(+1.03%)
Feb 14, 2012 5.284 5.415 5.251 5.395 46,569 -0.03(-0.51%)
Feb 13, 2012 5.460 5.460 5.275 5.423 71,546 +0.05(+0.86%)
Feb 10, 2012 5.395 5.395 5.191 5.377 82,812 +0.00(+0.00%)
Feb 09, 2012 5.803 6.109 4.911 5.377 402,056 +0.33(+6.62%)
Feb 08, 2012 5.293 5.293 5.028 5.043 81,635 -0.20(-3.73%)
Feb 07, 2012 5.006 5.247 5.006 5.238 21,791 +0.18(+3.52%)
Feb 06, 2012 5.015 5.079 4.848 5.060 14,833 -0.00(-0.02%)
Feb 03, 2012 5.080 5.117 5.061 5.061 36,899 +0.04(+0.74%)
Feb 02, 2012 4.885 5.210 4.855 5.024 221,386 +0.11(+2.26%)
Feb 01, 2012 4.820 4.913 4.709 4.913 28,657 +0.12(+2.51%)
Jan 31, 2012 4.700 4.802 4.524 4.793 144,417 +0.06(+1.16%)
Jan 30, 2012 4.793 4.802 4.450 4.737 142,688 -0.04(-0.77%)
Jan 27, 2012 4.839 4.904 4.653 4.774 970 +0.13(+2.79%)
Jan 26, 2012 4.672 4.820 4.496 4.644 41,101 -0.05(-0.99%)
Jan 25, 2012 4.672 4.718 4.589 4.691 40,033 +0.06(+1.20%)
Jan 24, 2012 4.793 4.820 4.589 4.635 7,944 +0.09(+2.04%)
Jan 23, 2012 4.570 4.810 4.423 4.542 54,101 -0.07(-1.61%)
Jan 20, 2012 4.440 4.616 4.413 4.616 44,677 +0.19(+4.40%)
Jan 19, 2012 4.440 4.589 4.218 4.422 79,181 +0.02(+0.42%)
Jan 18, 2012 4.320 4.412 4.276 4.403 13,880 +0.13(+3.04%)
Jan 17, 2012 4.023 4.301 3.995 4.273 26,884 +0.22(+5.49%)
Jan 13, 2012 4.255 4.320 4.032 4.051 93,632 -0.15(-3.53%)
Jan 12, 2012 4.190 4.199 3.949 4.199 187,196 +0.01(+0.22%)
Jan 11, 2012 4.301 4.301 4.079 4.190 45,483 -0.17(-3.83%)
Jan 10, 2012 4.357 4.357 4.310 4.357 7,335 +0.09(+2.18%)
Jan 09, 2012 4.236 4.283 4.181 4.264 23,238 +0.01(+0.22%)
Jan 06, 2012 4.264 4.264 4.181 4.255 3,021 -0.04(-0.86%)
Jan 05, 2012 4.264 4.375 4.208 4.292 32,740 -0.10(-2.32%)
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.