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 (%)
Jan 31, 2011 5.024 5.024 4.811 4.978 31,776 +0.00(+0.00%)
Jan 28, 2011 4.922 4.978 4.922 4.978 29,523 +0.08(+1.70%)
Jan 27, 2011 4.913 5.006 4.848 4.894 18,608 -0.01(-0.19%)
Jan 26, 2011 4.820 4.904 4.820 4.904 28,993 +0.11(+2.32%)
Jan 25, 2011 4.793 4.867 4.737 4.793 7,227 -0.06(-1.15%)
Jan 24, 2011 4.811 4.867 4.811 4.848 17,535 +0.10(+2.15%)
Jan 21, 2011 4.580 4.746 4.580 4.746 1,024 -0.05(-0.97%)
Jan 20, 2011 4.774 4.820 4.709 4.793 29,926 -0.01(-0.19%)
Jan 19, 2011 4.820 4.820 4.765 4.802 28,587 -0.02(-0.38%)
Jan 18, 2011 4.839 4.839 4.709 4.820 33,697 -0.03(-0.57%)
Jan 14, 2011 4.802 4.848 4.737 4.848 18,339 +0.07(+1.55%)
Jan 13, 2011 4.746 4.793 4.691 4.774 28,352 +0.00(+0.00%)
Jan 12, 2011 4.774 4.774 4.672 4.774 6,548 -0.00(-0.00%)
Jan 11, 2011 4.718 4.774 4.718 4.774 12,248 +0.06(+1.18%)
Jan 10, 2011 4.718 4.718 4.598 4.718 7,734 +0.00(+0.00%)
Jan 07, 2011 4.783 4.793 4.672 4.718 9,563 -0.09(-1.93%)
Jan 06, 2011 4.737 4.867 4.737 4.811 40,709 +0.07(+1.57%)
Jan 05, 2011 4.728 4.746 4.709 4.737 6,769 +0.01(+0.20%)
Jan 04, 2011 4.737 4.746 4.728 4.728 6,678 +0.00(+0.00%)
Jan 03, 2011 4.598 4.746 4.598 4.728 27,676 +0.15(+3.24%)
Dec 31, 2010 4.681 4.700 4.524 4.579 2,157 -0.06(-1.40%)
Dec 30, 2010 4.616 4.737 4.616 4.644 15,466 +0.05(+1.01%)
Dec 29, 2010 4.533 4.644 4.524 4.598 28,425 +0.11(+2.48%)
Dec 28, 2010 4.728 4.728 4.431 4.487 32,262 -0.24(-5.10%)
Dec 27, 2010 4.640 4.728 4.561 4.728 5,609 +0.07(+1.59%)
Dec 23, 2010 4.644 4.653 4.533 4.653 18,134 +0.02(+0.40%)
Dec 22, 2010 4.728 4.728 4.626 4.635 10,140 +0.01(+0.20%)
Dec 21, 2010 4.487 4.626 4.440 4.626 30,771 +0.16(+3.53%)
Dec 20, 2010 4.496 4.533 4.422 4.468 27,779 -0.08(-1.83%)
Dec 17, 2010 4.616 4.616 4.440 4.551 14,144 +0.02(+0.41%)
Dec 16, 2010 4.607 4.616 4.487 4.533 16,969 -0.09(-2.00%)
Dec 15, 2010 4.561 4.626 4.505 4.626 18,772 +0.03(+0.60%)
Dec 14, 2010 4.681 4.681 4.570 4.598 11,863 -0.08(-1.78%)
Dec 13, 2010 4.691 4.728 4.681 4.681 21,878 +0.00(+0.00%)
Dec 10, 2010 4.635 4.691 4.589 4.681 13,349 +0.09(+2.02%)
Dec 09, 2010 4.505 4.598 4.505 4.589 10,041 +0.02(+0.41%)
Dec 08, 2010 4.663 4.663 4.477 4.570 20,636 -0.09(-1.99%)
Dec 07, 2010 4.774 4.774 4.542 4.663 56,302 -0.10(-2.14%)
Dec 06, 2010 4.737 4.774 4.737 4.765 5,419 +0.03(+0.58%)
Dec 03, 2010 4.746 4.746 4.718 4.737 4,854 +0.02(+0.39%)
Dec 02, 2010 4.820 4.820 4.672 4.718 43,094 -0.10(-2.12%)
Dec 01, 2010 4.811 4.820 4.728 4.820 16,824 +0.05(+0.97%)
Nov 30, 2010 4.626 4.811 4.616 4.774 18,554 +0.13(+2.79%)
Nov 29, 2010 4.783 4.867 4.635 4.644 18,101 -0.25(-5.11%)
Nov 26, 2010 4.894 4.894 4.894 4.894 107 +0.03(+0.57%)
Nov 24, 2010 4.867 4.867 4.867 4.867 12,970 +0.05(+0.96%)
Nov 23, 2010 4.867 4.894 4.681 4.820 36,708 -0.04(-0.76%)
Nov 22, 2010 4.941 5.006 4.857 4.857 7,795 -0.03(-0.57%)
Nov 19, 2010 4.876 4.894 4.848 4.885 1,618 -0.05(-0.94%)
Nov 18, 2010 4.969 4.987 4.811 4.932 19,361 +0.02(+0.38%)
Nov 17, 2010 4.913 4.913 4.867 4.913 5,609 +0.06(+1.14%)
Nov 16, 2010 4.867 4.867 4.793 4.857 13,730 -0.04(-0.76%)
Nov 15, 2010 4.913 4.996 4.681 4.894 16,745 +0.03(+0.57%)
Nov 12, 2010 5.228 5.228 4.867 4.867 18,032 -0.07(-1.50%)
Nov 11, 2010 4.857 5.275 4.857 4.941 27,704 -0.25(-4.82%)
Nov 10, 2010 5.200 5.284 5.108 5.191 7,227 -0.03(-0.53%)
Nov 09, 2010 5.034 5.284 5.034 5.219 7,663 +0.04(+0.72%)
Nov 08, 2010 5.182 5.330 4.927 5.182 9,472 +0.01(+0.18%)
Nov 05, 2010 4.950 5.173 4.876 5.173 4,271 +0.17(+3.33%)
Nov 04, 2010 5.006 5.126 4.913 5.006 12,888 -0.01(-0.18%)
Nov 03, 2010 5.089 5.117 4.969 5.015 4,166 -0.03(-0.55%)
Nov 02, 2010 5.043 5.173 4.932 5.043 4,343 +0.06(+1.30%)
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.