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 (%)
Nov 30, 2015 7.690 7.880 7.520 7.800 20,162 +0.00(+0.00%)
Nov 27, 2015 7.670 7.810 7.470 7.800 11,829 +0.03(+0.39%)
Nov 25, 2015 7.550 7.770 7.770 7.770 56,000 +0.15(+1.97%)
Nov 24, 2015 7.600 7.620 7.600 7.620 4,731 +0.07(+0.93%)
Nov 23, 2015 7.630 7.680 7.350 7.550 7,274 -0.05(-0.66%)
Nov 20, 2015 7.610 7.730 7.610 7.600 20,599 -0.01(-0.13%)
Nov 19, 2015 7.400 7.900 7.400 7.610 29,484 +0.21(+2.84%)
Nov 18, 2015 7.450 7.550 7.390 7.400 22,601 +0.04(+0.54%)
Nov 17, 2015 7.330 7.450 7.330 7.360 8,030 +0.08(+1.10%)
Nov 16, 2015 7.400 7.412 7.070 7.280 30,458 -0.16(-2.15%)
Nov 13, 2015 7.440 7.640 7.440 7.440 13,692 -0.01(-0.13%)
Nov 12, 2015 7.670 7.880 7.450 7.450 10,764 -0.21(-2.74%)
Nov 11, 2015 7.370 8.200 7.370 7.660 20,698 +0.34(+4.64%)
Nov 10, 2015 7.870 8.390 7.080 7.320 70,492 -0.55(-7.05%)
Nov 09, 2015 8.020 8.400 7.850 7.875 32,066 -0.14(-1.81%)
Nov 06, 2015 7.850 8.940 7.660 8.020 41,355 +0.17(+2.17%)
Nov 05, 2015 6.890 8.030 6.570 7.850 144,657 -0.53(-6.32%)
Nov 04, 2015 8.100 8.490 7.990 8.380 24,549 +0.27(+3.33%)
Nov 03, 2015 7.950 8.230 7.770 8.110 20,276 +0.16(+2.01%)
Nov 02, 2015 8.280 8.280 7.770 7.950 16,653 +0.00(+0.00%)
Oct 30, 2015 7.900 8.350 7.660 7.950 53,772 +0.11(+1.40%)
Oct 29, 2015 8.030 8.200 7.450 7.840 27,083 -0.32(-3.92%)
Oct 28, 2015 7.450 8.460 7.450 8.160 21,487 +0.71(+9.53%)
Oct 27, 2015 7.540 7.690 7.430 7.450 29,346 -0.06(-0.80%)
Oct 26, 2015 7.590 7.620 7.350 7.510 7,780 -0.09(-1.18%)
Oct 23, 2015 7.760 8.100 7.600 7.600 9,685 -0.10(-1.30%)
Oct 22, 2015 7.950 8.080 7.600 7.700 7,067 -0.37(-4.58%)
Oct 21, 2015 7.800 8.070 7.560 8.070 21,958 +0.26(+3.33%)
Oct 20, 2015 7.400 7.810 7.320 7.810 28,292 +0.42(+5.61%)
Oct 19, 2015 7.410 7.410 7.250 7.395 8,802 -0.06(-0.74%)
Oct 16, 2015 7.740 7.740 7.440 7.450 12,359 -0.29(-3.75%)
Oct 15, 2015 7.960 7.990 7.510 7.740 18,417 -0.17(-2.15%)
Oct 14, 2015 7.520 8.050 7.450 7.910 34,259 +0.32(+4.22%)
Oct 13, 2015 8.000 8.000 7.220 7.590 31,431 -0.21(-2.69%)
Oct 12, 2015 8.330 8.460 7.700 7.800 21,690 -0.50(-6.02%)
Oct 09, 2015 8.230 8.350 8.040 8.300 24,317 +0.13(+1.59%)
Oct 08, 2015 8.370 8.500 8.000 8.170 18,346 -0.06(-0.73%)
Oct 07, 2015 7.860 8.280 7.830 8.230 26,075 +0.43(+5.51%)
Oct 06, 2015 7.950 8.100 7.710 7.800 16,228 -0.06(-0.76%)
Oct 05, 2015 7.500 7.990 7.410 7.860 69,007 +0.38(+5.08%)
Oct 02, 2015 7.540 7.720 7.310 7.480 26,836 -0.09(-1.19%)
Oct 01, 2015 7.530 7.970 7.470 7.570 30,170 -0.02(-0.26%)
Sep 30, 2015 7.610 7.700 7.390 7.590 18,343 -0.04(-0.52%)
Sep 29, 2015 7.600 7.920 7.500 7.630 17,886 +0.01(+0.13%)
Sep 28, 2015 8.630 8.630 7.620 7.620 21,331 -1.13(-12.91%)
Sep 25, 2015 8.510 8.870 8.420 8.750 11,307 +0.25(+2.94%)
Sep 24, 2015 8.690 8.780 8.370 8.500 17,845 -0.28(-3.19%)
Sep 23, 2015 9.180 9.260 8.620 8.780 16,323 -0.37(-4.04%)
Sep 22, 2015 9.720 9.720 9.055 9.150 36,671 -0.65(-6.63%)
Sep 21, 2015 9.860 9.920 9.800 9.800 16,247 -0.08(-0.81%)
Sep 18, 2015 9.830 9.990 9.830 9.880 8,299 -0.08(-0.80%)
Sep 17, 2015 10.04 10.04 9.830 9.960 6,042 -0.14(-1.39%)
Sep 16, 2015 9.910 10.12 9.880 10.10 10,343 +0.18(+1.81%)
Sep 15, 2015 10.22 10.22 9.813 9.920 24,408 -0.23(-2.27%)
Sep 14, 2015 10.25 10.28 10.06 10.15 26,442 -0.13(-1.26%)
Sep 11, 2015 10.25 10.34 10.23 10.28 11,205 +0.02(+0.19%)
Sep 10, 2015 10.12 10.46 10.12 10.26 21,008 +0.12(+1.18%)
Sep 09, 2015 10.44 10.44 10.14 10.14 22,069 -0.32(-3.06%)
Sep 08, 2015 10.45 10.56 10.07 10.46 30,121 +0.12(+1.16%)
Sep 04, 2015 10.22 10.34 10.34 10.34 22,600 +0.06(+0.58%)
Sep 03, 2015 10.36 10.54 10.25 10.28 20,536 +0.01(+0.10%)
Sep 02, 2015 10.54 10.54 10.25 10.27 122,875 -0.13(-1.25%)
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.