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 (%)
Oct 31, 2018 8.400 8.549 7.850 7.850 20,134 -0.40(-4.85%)
Oct 30, 2018 8.500 8.701 7.961 8.250 6,395 -0.10(-1.20%)
Oct 29, 2018 8.070 8.726 7.930 8.350 5,389 +0.45(+5.70%)
Oct 26, 2018 8.050 8.100 7.900 7.900 7,700 -0.21(-2.59%)
Oct 25, 2018 8.220 8.796 8.100 8.110 11,192 -0.04(-0.49%)
Oct 24, 2018 8.840 9.140 8.100 8.150 28,487 -0.65(-7.39%)
Oct 23, 2018 8.550 8.800 8.500 8.800 2,506 +0.07(+0.80%)
Oct 22, 2018 9.080 9.160 8.490 8.730 25,977 -0.41(-4.49%)
Oct 19, 2018 9.170 9.250 9.100 9.140 12,400 +0.08(+0.88%)
Oct 18, 2018 9.120 9.300 9.030 9.060 1,410 +0.03(+0.33%)
Oct 17, 2018 9.300 9.300 9.030 9.030 1,517 -0.24(-2.59%)
Oct 16, 2018 9.230 9.270 9.230 9.270 1,157 -0.02(-0.22%)
Oct 15, 2018 9.250 9.290 9.000 9.290 7,509 +0.13(+1.42%)
Oct 12, 2018 9.410 9.410 9.070 9.160 2,200 -0.24(-2.55%)
Oct 11, 2018 9.070 9.610 9.070 9.400 1,000 +0.35(+3.87%)
Oct 10, 2018 9.270 9.540 9.000 9.050 23,939 -0.22(-2.37%)
Oct 09, 2018 9.520 9.860 9.270 9.270 72,993 -0.26(-2.73%)
Oct 08, 2018 9.450 9.910 9.250 9.530 12,928 +0.10(+1.06%)
Oct 05, 2018 9.390 9.650 9.250 9.430 179,900 +0.03(+0.32%)
Oct 04, 2018 9.710 9.710 9.400 9.400 2,134 -0.25(-2.59%)
Oct 03, 2018 9.410 9.650 9.180 9.650 30,740 -0.02(-0.21%)
Oct 02, 2018 9.460 9.670 9.232 9.670 9,828 +0.12(+1.26%)
Oct 01, 2018 9.710 9.710 9.360 9.550 9,630 -0.20(-2.05%)
Sep 28, 2018 9.830 9.850 9.750 9.750 900 -0.07(-0.71%)
Sep 27, 2018 9.710 9.830 9.705 9.820 2,376 +0.09(+0.96%)
Sep 26, 2018 9.771 9.850 9.652 9.727 3,037 +0.08(+0.78%)
Sep 25, 2018 9.649 9.702 9.600 9.652 8,721 +0.00(+0.02%)
Sep 24, 2018 9.850 9.999 9.636 9.650 5,681 -0.14(-1.43%)
Sep 21, 2018 9.250 9.790 9.140 9.790 39,000 +0.84(+9.39%)
Sep 20, 2018 10.18 10.68 8.820 8.950 46,789 -1.23(-12.08%)
Sep 19, 2018 10.44 10.46 10.13 10.18 7,244 -0.19(-1.83%)
Sep 18, 2018 10.80 10.84 10.36 10.37 13,065 -0.43(-3.98%)
Sep 17, 2018 10.80 10.85 10.80 10.80 3,213 +0.00(+0.00%)
Sep 14, 2018 10.85 10.88 10.80 10.80 4,500 -0.15(-1.37%)
Sep 13, 2018 10.93 10.95 10.80 10.95 3,566 +0.15(+1.39%)
Sep 12, 2018 10.82 10.89 10.80 10.80 33,302 -0.05(-0.46%)
Sep 11, 2018 10.80 10.93 10.80 10.85 19,525 +0.44(+4.23%)
Sep 10, 2018 10.99 10.99 10.25 10.41 10,099 -0.53(-4.84%)
Sep 07, 2018 10.80 10.97 10.80 10.94 2,600 +0.14(+1.27%)
Sep 06, 2018 10.81 10.99 10.80 10.80 4,927 +0.00(+0.02%)
Sep 05, 2018 10.81 10.82 10.80 10.80 24,446 -0.01(-0.07%)
Sep 04, 2018 10.80 10.81 10.80 10.81 42,959 -0.01(-0.12%)
Aug 31, 2018 10.82 10.82 10.82 0 +0.29(+2.75%)
Aug 30, 2018 11.25 11.25 10.00 10.53 33,459 -0.72(-6.40%)
Aug 29, 2018 10.36 11.25 10.35 11.25 42,322 +0.96(+9.33%)
Aug 28, 2018 10.15 10.29 10.07 10.29 15,083 +0.14(+1.38%)
Aug 27, 2018 10.15 10.28 10.10 10.15 4,684 +0.10(+1.00%)
Aug 24, 2018 9.890 10.10 9.850 10.05 7,500 -0.13(-1.27%)
Aug 23, 2018 10.34 10.34 9.999 10.18 6,925 -0.10(-0.98%)
Aug 22, 2018 10.48 10.48 9.850 10.28 1,480 -0.02(-0.19%)
Aug 21, 2018 9.860 10.30 9.820 10.30 2,857 +0.30(+3.00%)
Aug 20, 2018 9.660 10.08 9.650 10.00 11,802 +0.29(+2.99%)
Aug 17, 2018 9.860 9.950 9.710 9.710 2,000 -0.34(-3.38%)
Aug 16, 2018 10.02 10.12 9.570 10.05 5,845 +0.05(+0.50%)
Aug 15, 2018 10.00 10.11 10.00 10.00 3,189 -0.00(-0.04%)
Aug 14, 2018 9.960 10.03 9.930 10.00 5,706 -0.23(-2.21%)
Aug 13, 2018 9.950 10.23 9.950 10.23 4,969 +0.27(+2.71%)
Aug 10, 2018 9.730 10.21 9.730 9.960 9,000 -0.00(-0.00%)
Aug 09, 2018 10.00 10.06 8.678 9.960 30,392 -0.08(-0.79%)
Aug 08, 2018 10.33 10.33 9.726 10.04 8,686 -0.36(-3.46%)
Aug 07, 2018 10.28 10.61 9.960 10.40 8,855 +0.47(+4.73%)
Aug 06, 2018 9.860 10.78 9.810 9.930 18,733 +0.07(+0.71%)
Aug 03, 2018 9.930 10.04 9.540 9.860 28,400 -0.06(-0.60%)
Aug 02, 2018 9.920 10.23 9.420 9.920 27,192 +0.01(+0.10%)
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.