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, 2011 4.932 4.969 4.765 4.876 6,576 -0.06(-1.13%)
Nov 29, 2011 4.774 4.969 4.635 4.932 241,812 +0.13(+2.70%)
Nov 28, 2011 5.061 5.089 4.755 4.802 42,590 -0.31(-5.99%)
Nov 25, 2011 4.987 5.108 4.982 5.108 1,364 +0.02(+0.36%)
Nov 23, 2011 5.219 5.219 5.089 5.089 49,849 -0.14(-2.66%)
Nov 22, 2011 5.126 5.228 5.098 5.228 6,308 +0.13(+2.55%)
Nov 21, 2011 4.922 5.098 4.820 5.098 7,551 +0.15(+3.00%)
Nov 18, 2011 5.015 5.251 4.950 4.950 7,686 -0.07(-1.31%)
Nov 16, 2011 5.089 5.016 5.016 5.016 4,746 -0.14(-2.68%)
Nov 15, 2011 5.071 5.154 5.061 5.154 1,672 -0.01(-0.18%)
Nov 14, 2011 5.006 5.163 5.006 5.163 10,410 +0.18(+3.53%)
Nov 11, 2011 4.950 5.034 4.894 4.987 4,800 +0.03(+0.56%)
Nov 10, 2011 4.913 5.071 4.913 4.959 32,754 -0.29(-5.48%)
Nov 09, 2011 5.284 5.312 5.191 5.247 33,463 -0.09(-1.62%)
Nov 08, 2011 5.339 5.339 5.256 5.333 7,823 -0.09(-1.65%)
Nov 07, 2011 5.321 5.506 5.117 5.423 13,508 +0.02(+0.34%)
Nov 04, 2011 5.163 5.525 5.163 5.404 9,385 +0.22(+4.29%)
Nov 03, 2011 5.173 5.191 5.108 5.182 4,638 +0.10(+2.01%)
Nov 02, 2011 4.932 5.098 4.932 5.080 2,157 -0.03(-0.54%)
Nov 01, 2011 5.200 5.321 5.089 5.108 6,507 -0.16(-3.10%)
Oct 31, 2011 5.324 5.324 5.271 5.271 2,589 -0.11(-2.13%)
Oct 28, 2011 5.200 5.460 5.200 5.386 4,208 +0.19(+3.75%)
Oct 27, 2011 5.061 5.284 5.043 5.191 7,119 +0.13(+2.56%)
Oct 26, 2011 4.959 5.173 4.941 5.061 7,659 +0.02(+0.37%)
Oct 25, 2011 5.098 5.098 4.927 5.043 9,359 +0.02(+0.37%)
Oct 24, 2011 4.950 5.173 4.950 5.024 6,000 +0.05(+0.93%)
Oct 21, 2011 4.978 4.996 4.941 4.978 3,128 +0.04(+0.75%)
Oct 20, 2011 4.941 4.959 4.867 4.941 8,357 -0.10(-2.02%)
Oct 19, 2011 4.867 5.135 4.867 5.043 16,864 +0.16(+3.23%)
Oct 18, 2011 4.867 5.007 4.867 4.885 4,495 +0.02(+0.38%)
Oct 17, 2011 4.867 5.043 4.867 4.867 2,426 -0.11(-2.23%)
Oct 14, 2011 4.922 4.978 4.876 4.978 5,696 -0.06(-1.29%)
Oct 13, 2011 4.867 5.043 4.737 5.043 6,839 +0.14(+2.84%)
Oct 12, 2011 4.774 4.932 4.774 4.904 6,329 +0.11(+2.32%)
Oct 11, 2011 4.570 4.793 4.570 4.793 5,435 +0.11(+2.38%)
Oct 10, 2011 4.690 4.718 4.579 4.681 13,934 +0.05(+1.02%)
Oct 07, 2011 4.631 4.718 4.561 4.634 4,530 -0.06(-1.20%)
Oct 06, 2011 4.691 4.691 4.607 4.690 8,065 -0.00(-0.00%)
Oct 05, 2011 4.700 4.793 4.607 4.691 19,603 -0.01(-0.20%)
Oct 04, 2011 4.793 4.793 4.468 4.700 26,764 -0.16(-3.24%)
Oct 03, 2011 4.790 5.098 4.616 4.857 13,273 -0.16(-3.14%)
Sep 30, 2011 4.969 5.034 4.941 5.015 5,173 -0.02(-0.37%)
Sep 29, 2011 4.950 5.034 4.950 5.034 9,619 +0.03(+0.56%)
Sep 28, 2011 4.969 5.080 4.969 5.006 25,766 +0.08(+1.69%)
Sep 27, 2011 5.154 5.154 4.857 4.922 7,627 -0.37(-7.01%)
Sep 26, 2011 5.460 5.460 5.126 5.293 15,021 -0.12(-2.23%)
Sep 23, 2011 5.228 5.441 5.210 5.414 5,239 +0.04(+0.69%)
Sep 22, 2011 5.275 5.525 5.163 5.377 6,041 -0.17(-3.09%)
Sep 21, 2011 5.358 5.618 5.339 5.548 9,228 +0.13(+2.48%)
Sep 20, 2011 5.339 5.655 5.339 5.414 13,567 +0.01(+0.17%)
Sep 19, 2011 5.423 5.757 5.349 5.404 26,689 -0.10(-1.85%)
Sep 16, 2011 5.445 5.506 5.330 5.506 6,061 +0.13(+2.41%)
Sep 15, 2011 5.360 5.451 5.349 5.377 4,431 +0.06(+1.22%)
Sep 14, 2011 5.469 5.488 5.293 5.312 9,992 -0.10(-1.88%)
Sep 13, 2011 5.506 5.506 5.349 5.414 1,038 -0.04(-0.68%)
Sep 12, 2011 5.358 5.506 5.339 5.451 3,672 +0.06(+1.20%)
Sep 09, 2011 5.516 5.516 5.358 5.386 4,627 -0.09(-1.69%)
Sep 08, 2011 5.636 5.747 5.469 5.478 6,364 -0.18(-3.11%)
Sep 07, 2011 5.599 5.682 5.497 5.655 8,656 +0.06(+1.16%)
Sep 06, 2011 5.636 5.673 5.414 5.590 8,306 -0.11(-1.95%)
Sep 02, 2011 5.636 5.701 5.525 5.701 11,151 +0.01(+0.16%)
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.