Perceptron Inc (NQ: PRCP )

6.980 USD +0.040 (+0.58%)
Official Closing Price Updated: 1:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 6.970 7.000 6.970 6.980 47,671 +0.04(+0.58%)
Nov 25, 2020 6.960 6.980 6.940 6.940 69,100 -0.03(-0.43%)
Nov 24, 2020 6.960 6.980 6.940 6.970 101,841 +0.01(+0.14%)
Nov 23, 2020 6.970 6.980 6.940 6.960 138,589 +0.01(+0.14%)
Nov 20, 2020 6.970 6.970 6.940 6.950 35,800 -0.02(-0.29%)
Nov 19, 2020 6.940 6.980 6.930 6.970 93,773 +0.03(+0.43%)
Nov 18, 2020 6.920 6.960 6.920 6.940 159,915 +0.02(+0.29%)
Nov 17, 2020 6.920 6.940 6.920 6.920 54,738 +0.00(+0.00%)
Nov 16, 2020 6.940 6.960 6.920 6.920 53,777 +0.00(+0.00%)
Nov 13, 2020 6.940 6.960 6.920 6.920 33,200 -0.01(-0.14%)
Nov 12, 2020 6.930 6.940 6.910 6.930 27,384 +0.02(+0.29%)
Nov 11, 2020 6.940 6.940 6.910 6.910 13,117 +0.00(+0.00%)
Nov 10, 2020 6.920 6.940 6.910 6.910 29,890 +0.01(+0.14%)
Nov 09, 2020 6.900 6.940 6.880 6.900 45,324 +0.00(+0.00%)
Nov 06, 2020 6.910 6.930 6.900 6.900 26,900 -0.01(-0.14%)
Nov 05, 2020 6.930 6.930 6.880 6.910 89,666 +0.00(+0.00%)
Nov 04, 2020 6.880 6.920 6.880 6.910 75,151 +0.03(+0.44%)
Nov 03, 2020 6.900 6.910 6.880 6.880 60,714 +0.00(+0.00%)
Nov 02, 2020 6.900 6.910 6.880 6.880 60,155 -0.02(-0.29%)
Oct 30, 2020 6.880 6.910 6.880 6.900 80,900 +0.02(+0.29%)
Oct 29, 2020 6.890 6.930 6.860 6.880 59,653 +0.00(+0.00%)
Oct 28, 2020 6.870 6.900 6.851 6.880 79,839 +0.00(+0.00%)
Oct 27, 2020 6.860 6.910 6.860 6.880 52,646 +0.00(+0.00%)
Oct 26, 2020 6.850 6.900 6.840 6.880 95,260 +0.00(+0.00%)
Oct 23, 2020 6.870 6.900 6.860 6.880 83,500 +0.00(+0.00%)
Oct 22, 2020 6.840 6.885 6.814 6.880 290,202 -0.01(-0.15%)
Oct 21, 2020 6.880 6.930 6.880 6.890 101,902 +0.01(+0.15%)
Oct 20, 2020 6.900 6.940 6.880 6.880 49,532 -0.01(-0.15%)
Oct 19, 2020 6.900 6.930 6.880 6.890 28,275 -0.01(-0.14%)
Oct 16, 2020 6.900 6.930 6.870 6.900 37,700 +0.02(+0.29%)
Oct 15, 2020 6.840 6.990 6.840 6.880 57,553 +0.03(+0.44%)
Oct 14, 2020 6.850 6.870 6.840 6.850 112,221 +0.00(+0.00%)
Oct 13, 2020 6.860 6.890 6.830 6.850 139,399 -0.02(-0.29%)
Oct 12, 2020 6.970 7.000 6.865 6.870 106,814 -0.09(-1.29%)
Oct 09, 2020 6.870 6.980 6.870 6.960 112,400 +0.09(+1.31%)
Oct 08, 2020 6.930 6.970 6.820 6.870 262,309 -0.04(-0.58%)
Oct 07, 2020 6.880 6.940 6.870 6.910 241,221 +0.04(+0.58%)
Oct 06, 2020 6.870 6.940 6.835 6.870 80,998 -0.02(-0.29%)
Oct 05, 2020 6.830 6.960 6.830 6.890 105,672 +0.06(+0.88%)
Oct 02, 2020 6.750 6.840 6.700 6.830 208,300 +0.01(+0.15%)
Oct 01, 2020 6.790 6.820 6.780 6.820 269,192 +0.02(+0.29%)
Sep 30, 2020 6.790 6.810 6.780 6.800 240,312 +0.00(+0.00%)
Sep 29, 2020 6.800 6.820 6.780 6.800 320,493 -0.02(-0.29%)
Sep 28, 2020 6.840 6.850 6.790 6.820 3,746,445 +2.73(+66.75%)
Sep 25, 2020 4.190 4.190 4.020 4.090 49,800 -0.10(-2.39%)
Sep 24, 2020 3.940 4.190 3.800 4.190 50,784 +0.23(+5.81%)
Sep 23, 2020 4.080 4.230 3.930 3.960 105,273 -0.08(-1.98%)
Sep 22, 2020 4.100 4.115 4.000 4.040 11,071 -0.03(-0.74%)
Sep 21, 2020 4.240 4.300 4.006 4.070 43,920 -0.17(-4.01%)
Sep 18, 2020 4.420 4.546 4.240 4.240 56,600 -0.21(-4.72%)
Sep 17, 2020 4.330 4.540 4.050 4.450 107,348 +0.15(+3.49%)
Sep 16, 2020 4.190 4.360 4.160 4.300 59,675 +0.15(+3.61%)
Sep 15, 2020 4.140 4.180 4.056 4.150 49,440 +0.03(+0.73%)
Sep 14, 2020 4.040 4.120 3.950 4.120 55,067 +0.09(+2.23%)
Sep 11, 2020 4.260 4.260 3.970 4.030 69,400 +0.11(+2.81%)
Sep 10, 2020 4.030 4.100 3.920 3.920 18,887 -0.12(-2.97%)
Sep 09, 2020 4.060 4.100 3.961 4.040 50,049 +0.04(+1.00%)
Sep 08, 2020 4.050 4.050 3.839 4.000 83,486 -0.08(-1.96%)
Sep 04, 2020 4.150 4.225 4.026 4.080 75,100 -0.10(-2.39%)
Sep 03, 2020 4.370 4.370 4.130 4.180 223,079 -0.19(-4.35%)
Sep 02, 2020 4.370 4.390 4.200 4.370 60,688 +0.11(+2.58%)
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.