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 (%)
Mar 31, 2011 5.970 5.970 5.877 5.886 8,036 +0.00(+0.00%)
Mar 30, 2011 5.886 6.016 5.803 5.886 16,028 +0.00(+0.00%)
Mar 29, 2011 5.682 5.905 5.682 5.886 15,316 +0.19(+3.42%)
Mar 28, 2011 5.729 5.757 5.645 5.692 6,636 +0.00(+0.00%)
Mar 25, 2011 5.688 5.766 5.688 5.692 4,046 +0.00(+0.00%)
Mar 24, 2011 5.729 5.757 5.682 5.692 5,591 -0.06(-0.97%)
Mar 23, 2011 5.766 5.840 5.692 5.747 12,672 -0.07(-1.27%)
Mar 22, 2011 5.840 5.840 5.682 5.821 19,472 -0.01(-0.16%)
Mar 21, 2011 6.072 6.090 5.682 5.831 102,182 -0.21(-3.53%)
Mar 18, 2011 5.998 6.118 5.970 6.044 11,712 +0.04(+0.62%)
Mar 17, 2011 6.031 6.130 6.007 6.007 8,061 -0.04(-0.61%)
Mar 16, 2011 6.100 6.192 6.025 6.044 13,754 -0.07(-1.21%)
Mar 15, 2011 6.118 6.146 5.979 6.118 14,540 -0.05(-0.75%)
Mar 14, 2011 6.183 6.202 6.081 6.164 13,004 -0.04(-0.60%)
Mar 11, 2011 6.127 6.211 6.127 6.202 14,887 +0.00(+0.00%)
Mar 10, 2011 6.202 6.257 6.081 6.202 13,282 +0.04(+0.60%)
Mar 09, 2011 6.090 6.239 6.090 6.164 12,331 -0.05(-0.75%)
Mar 08, 2011 6.239 6.303 6.164 6.211 8,322 -0.06(-1.03%)
Mar 07, 2011 6.192 6.350 5.877 6.276 29,165 +0.07(+1.20%)
Mar 04, 2011 6.100 6.294 6.053 6.202 30,105 +0.05(+0.75%)
Mar 03, 2011 6.285 6.396 6.100 6.155 63,920 -0.19(-3.07%)
Mar 02, 2011 6.341 6.368 6.303 6.350 24,553 +0.00(+0.00%)
Mar 01, 2011 6.257 6.368 6.211 6.350 21,300 +0.00(+0.00%)
Feb 28, 2011 6.341 6.359 6.202 6.350 35,742 +0.00(+0.00%)
Feb 25, 2011 6.396 6.396 6.294 6.350 25,915 +0.00(+0.00%)
Feb 24, 2011 6.396 6.396 6.322 6.350 36,149 -0.03(-0.44%)
Feb 23, 2011 6.266 6.396 6.183 6.378 32,550 +0.04(+0.58%)
Feb 22, 2011 6.174 6.396 6.174 6.341 46,030 +0.03(+0.44%)
Feb 18, 2011 6.396 6.396 6.303 6.313 32,977 -0.08(-1.30%)
Feb 17, 2011 6.248 6.396 6.211 6.396 116,034 +0.19(+2.99%)
Feb 16, 2011 6.220 6.294 6.072 6.211 36,213 -0.05(-0.74%)
Feb 15, 2011 6.266 6.303 6.220 6.257 30,492 +0.02(+0.30%)
Feb 14, 2011 6.229 6.322 6.229 6.239 20,516 +0.02(+0.30%)
Feb 11, 2011 6.350 6.359 6.146 6.220 46,196 -0.17(-2.61%)
Feb 10, 2011 6.489 6.489 6.304 6.387 40,890 -0.06(-1.01%)
Feb 09, 2011 6.665 6.674 6.424 6.452 832,583 +1.01(+18.57%)
Feb 08, 2011 5.284 5.460 5.284 5.441 44,274 +0.23(+4.45%)
Feb 07, 2011 5.145 5.339 5.145 5.210 6,904 +0.07(+1.44%)
Feb 04, 2011 5.052 5.135 5.043 5.135 27,070 +0.08(+1.65%)
Feb 03, 2011 4.996 5.061 4.987 5.052 2,186 -0.03(-0.55%)
Feb 02, 2011 4.950 5.080 4.950 5.080 10,809 +0.04(+0.74%)
Feb 01, 2011 4.941 5.098 4.830 5.043 34,132 +0.06(+1.30%)
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%)
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.