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 (%)
Feb 28, 2020 4.840 5.230 4.735 4.970 16,100 -0.23(-4.42%)
Feb 27, 2020 5.000 5.210 4.781 5.200 18,755 -0.02(-0.38%)
Feb 26, 2020 5.210 5.250 4.760 5.220 20,456 +0.00(+0.00%)
Feb 25, 2020 5.610 5.610 5.219 5.220 50,026 -0.42(-7.45%)
Feb 24, 2020 5.240 5.640 5.240 5.640 12,008 +0.26(+4.83%)
Feb 21, 2020 5.600 5.650 5.380 5.380 15,000 -0.20(-3.64%)
Feb 20, 2020 5.600 5.680 5.469 5.583 45,308 +0.07(+1.33%)
Feb 19, 2020 5.270 5.798 5.270 5.510 22,443 +0.36(+6.99%)
Feb 18, 2020 5.280 5.370 5.085 5.150 16,316 -0.01(-0.19%)
Feb 14, 2020 5.230 5.390 5.044 5.160 21,600 -0.01(-0.19%)
Feb 13, 2020 5.050 5.210 4.844 5.170 20,127 +0.11(+2.17%)
Feb 12, 2020 5.050 5.190 4.770 5.060 31,018 -0.12(-2.32%)
Feb 11, 2020 5.750 5.799 4.750 5.180 121,801 -0.58(-10.07%)
Feb 10, 2020 6.030 6.150 5.760 5.760 20,313 -0.27(-4.48%)
Feb 07, 2020 6.000 6.140 6.000 6.030 18,800 +0.00(+0.00%)
Feb 06, 2020 6.120 6.120 6.010 6.030 22,567 +0.00(+0.00%)
Feb 05, 2020 6.020 6.050 5.940 6.030 12,995 +0.02(+0.33%)
Feb 04, 2020 6.169 6.169 5.800 6.010 35,611 +0.01(+0.17%)
Feb 03, 2020 6.011 6.129 6.000 6.000 16,921 -0.14(-2.28%)
Jan 31, 2020 6.100 6.210 6.000 6.140 11,300 +0.04(+0.66%)
Jan 30, 2020 6.020 6.100 6.020 6.100 5,072 -0.01(-0.16%)
Jan 29, 2020 6.070 6.300 6.010 6.110 12,137 -0.09(-1.53%)
Jan 28, 2020 6.050 6.205 5.910 6.205 9,551 +0.17(+2.90%)
Jan 27, 2020 5.810 6.110 5.810 6.030 14,934 -0.03(-0.50%)
Jan 24, 2020 6.440 6.440 6.060 6.060 12,400 -0.36(-5.61%)
Jan 23, 2020 6.440 6.440 6.030 6.420 10,142 +0.00(+0.00%)
Jan 22, 2020 5.980 6.420 5.980 6.420 22,090 +0.33(+5.42%)
Jan 21, 2020 6.000 6.090 5.569 6.090 12,116 +0.05(+0.82%)
Jan 17, 2020 6.090 6.100 6.000 6.040 23,200 -0.04(-0.65%)
Jan 16, 2020 6.040 6.080 6.030 6.080 4,740 +0.06(+1.00%)
Jan 15, 2020 6.160 6.160 6.020 6.020 5,288 -0.10(-1.63%)
Jan 14, 2020 6.060 6.240 6.040 6.120 13,001 +0.10(+1.66%)
Jan 13, 2020 6.400 6.489 6.000 6.020 20,400 -0.33(-5.20%)
Jan 10, 2020 6.060 6.360 6.060 6.350 15,700 +0.33(+5.48%)
Jan 09, 2020 5.950 6.113 5.944 6.020 35,758 +0.17(+2.84%)
Jan 08, 2020 5.760 5.890 5.730 5.854 49,551 +0.06(+1.11%)
Jan 07, 2020 5.650 5.888 5.650 5.790 25,585 +0.14(+2.48%)
Jan 06, 2020 5.660 5.730 5.600 5.650 17,322 -0.07(-1.22%)
Jan 03, 2020 5.730 5.800 5.615 5.720 19,500 -0.05(-0.87%)
Jan 02, 2020 5.560 5.780 5.520 5.770 8,723 +0.27(+4.91%)
Dec 31, 2019 5.430 5.700 5.280 5.500 53,200 +0.00(+0.02%)
Dec 30, 2019 5.550 5.630 5.385 5.499 24,219 -0.00(-0.02%)
Dec 27, 2019 5.570 5.600 5.120 5.500 12,400 -0.03(-0.54%)
Dec 26, 2019 5.540 5.540 5.370 5.530 16,908 +0.02(+0.42%)
Dec 24, 2019 5.350 5.507 5.335 5.507 19,600 +0.12(+2.17%)
Dec 23, 2019 5.440 5.490 5.320 5.390 11,333 -0.04(-0.74%)
Dec 20, 2019 5.250 5.430 5.116 5.430 11,500 +0.20(+3.82%)
Dec 19, 2019 5.190 5.230 5.090 5.230 11,441 +0.03(+0.58%)
Dec 18, 2019 5.180 5.234 5.000 5.200 17,258 +0.08(+1.52%)
Dec 17, 2019 5.020 5.220 5.020 5.122 11,774 +0.02(+0.44%)
Dec 16, 2019 5.020 5.100 4.980 5.100 24,395 +0.23(+4.72%)
Dec 13, 2019 4.990 5.160 4.870 4.870 18,000 -0.18(-3.56%)
Dec 12, 2019 4.980 5.050 4.901 5.050 7,384 +0.08(+1.61%)
Dec 11, 2019 4.900 4.998 4.850 4.970 28,667 +0.02(+0.51%)
Dec 10, 2019 4.840 4.945 4.840 4.945 13,938 +0.05(+1.08%)
Dec 09, 2019 4.820 4.920 4.820 4.892 10,972 +0.11(+2.35%)
Dec 06, 2019 4.770 4.890 4.765 4.780 27,700 +0.06(+1.27%)
Dec 05, 2019 4.680 4.750 4.680 4.720 12,652 +0.12(+2.61%)
Dec 04, 2019 4.750 4.750 4.600 4.600 15,173 +0.00(+0.00%)
Dec 03, 2019 4.510 4.630 4.369 4.600 52,766 +0.10(+2.22%)
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.