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 (%)
Dec 18, 2020 6.975 6.975 6.975 0 +0.00(+0.07%)
Dec 17, 2020 6.980 6.980 6.970 6.970 34,354 +0.01(+0.14%)
Dec 16, 2020 6.970 6.980 6.960 6.960 38,421 -0.01(-0.14%)
Dec 15, 2020 6.970 6.980 6.970 6.970 7,431 +0.00(+0.00%)
Dec 14, 2020 6.970 6.990 6.970 6.970 11,855 +0.00(+0.00%)
Dec 11, 2020 6.980 6.980 6.970 6.970 9,100 -0.01(-0.14%)
Dec 10, 2020 6.980 6.980 6.970 6.980 19,133 +0.01(+0.14%)
Dec 09, 2020 6.990 6.990 6.970 6.970 25,574 +0.00(+0.00%)
Dec 08, 2020 6.970 6.980 6.970 6.970 41,670 -0.01(-0.14%)
Dec 07, 2020 6.980 6.990 6.970 6.980 20,881 -0.01(-0.14%)
Dec 04, 2020 6.980 7.000 6.970 6.990 13,900 +0.01(+0.14%)
Dec 03, 2020 6.980 7.000 6.960 6.980 25,700 -0.01(-0.14%)
Dec 02, 2020 6.980 7.000 6.970 6.990 43,783 +0.02(+0.29%)
Dec 01, 2020 6.990 7.000 6.970 6.970 20,737 +0.00(+0.00%)
Nov 30, 2020 6.960 6.990 6.960 6.970 60,108 -0.01(-0.14%)
Nov 27, 2020 6.970 7.000 6.970 6.980 47,600 +0.04(+0.58%)
Nov 25, 2020 6.960 6.980 6.940 6.940 69,100 -0.03(-0.43%)
Nov 24, 2020 6.960 6.980 6.940 6.970 101,841 +0.01(+0.14%)
Nov 23, 2020 6.970 6.980 6.940 6.960 138,589 +0.01(+0.14%)
Nov 20, 2020 6.970 6.970 6.940 6.950 35,800 -0.02(-0.29%)
Nov 19, 2020 6.940 6.980 6.930 6.970 93,773 +0.03(+0.43%)
Nov 18, 2020 6.920 6.960 6.920 6.940 159,915 +0.02(+0.29%)
Nov 17, 2020 6.920 6.940 6.920 6.920 54,738 +0.00(+0.00%)
Nov 16, 2020 6.940 6.960 6.920 6.920 53,777 +0.00(+0.00%)
Nov 13, 2020 6.940 6.960 6.920 6.920 33,200 -0.01(-0.14%)
Nov 12, 2020 6.930 6.940 6.910 6.930 27,384 +0.02(+0.29%)
Nov 11, 2020 6.940 6.940 6.910 6.910 13,117 +0.00(+0.00%)
Nov 10, 2020 6.920 6.940 6.910 6.910 29,890 +0.01(+0.14%)
Nov 09, 2020 6.900 6.940 6.880 6.900 45,324 +0.00(+0.00%)
Nov 06, 2020 6.910 6.930 6.900 6.900 26,900 -0.01(-0.14%)
Nov 05, 2020 6.930 6.930 6.880 6.910 89,666 +0.00(+0.00%)
Nov 04, 2020 6.880 6.920 6.880 6.910 75,151 +0.03(+0.44%)
Nov 03, 2020 6.900 6.910 6.880 6.880 60,714 +0.00(+0.00%)
Nov 02, 2020 6.900 6.910 6.880 6.880 60,155 -0.02(-0.29%)
Oct 30, 2020 6.880 6.910 6.880 6.900 80,900 +0.02(+0.29%)
Oct 29, 2020 6.890 6.930 6.860 6.880 59,653 +0.00(+0.00%)
Oct 28, 2020 6.870 6.900 6.851 6.880 79,839 +0.00(+0.00%)
Oct 27, 2020 6.860 6.910 6.860 6.880 52,646 +0.00(+0.00%)
Oct 26, 2020 6.850 6.900 6.840 6.880 95,260 +0.00(+0.00%)
Oct 23, 2020 6.870 6.900 6.860 6.880 83,500 +0.00(+0.00%)
Oct 22, 2020 6.840 6.885 6.814 6.880 290,202 -0.01(-0.15%)
Oct 21, 2020 6.880 6.930 6.880 6.890 101,902 +0.01(+0.15%)
Oct 20, 2020 6.900 6.940 6.880 6.880 49,532 -0.01(-0.15%)
Oct 19, 2020 6.900 6.930 6.880 6.890 28,275 -0.01(-0.14%)
Oct 16, 2020 6.900 6.930 6.870 6.900 37,700 +0.02(+0.29%)
Oct 15, 2020 6.840 6.990 6.840 6.880 57,553 +0.03(+0.44%)
Oct 14, 2020 6.850 6.870 6.840 6.850 112,221 +0.00(+0.00%)
Oct 13, 2020 6.860 6.890 6.830 6.850 139,399 -0.02(-0.29%)
Oct 12, 2020 6.970 7.000 6.865 6.870 106,814 -0.09(-1.29%)
Oct 09, 2020 6.870 6.980 6.870 6.960 112,400 +0.09(+1.31%)
Oct 08, 2020 6.930 6.970 6.820 6.870 262,309 -0.04(-0.58%)
Oct 07, 2020 6.880 6.940 6.870 6.910 241,221 +0.04(+0.58%)
Oct 06, 2020 6.870 6.940 6.835 6.870 80,998 -0.02(-0.29%)
Oct 05, 2020 6.830 6.960 6.830 6.890 105,672 +0.06(+0.88%)
Oct 02, 2020 6.750 6.840 6.700 6.830 208,300 +0.01(+0.15%)
Oct 01, 2020 6.790 6.820 6.780 6.820 269,192 +0.02(+0.29%)
Sep 30, 2020 6.790 6.810 6.780 6.800 240,312 +0.00(+0.00%)
Sep 29, 2020 6.800 6.820 6.780 6.800 320,493 -0.02(-0.29%)
Sep 28, 2020 6.840 6.850 6.790 6.820 3,746,445 +2.73(+66.75%)
Sep 25, 2020 4.190 4.190 4.020 4.090 49,800 -0.10(-2.39%)
Sep 24, 2020 3.940 4.190 3.800 4.190 50,784 +0.23(+5.81%)
Sep 23, 2020 4.080 4.230 3.930 3.960 105,273 -0.08(-1.98%)
Sep 22, 2020 4.100 4.115 4.000 4.040 11,071 -0.03(-0.74%)
Sep 21, 2020 4.240 4.300 4.006 4.070 43,920 -0.17(-4.01%)
Sep 18, 2020 4.420 4.546 4.240 4.240 56,600 -0.21(-4.72%)
Sep 17, 2020 4.330 4.540 4.050 4.450 107,348 +0.15(+3.49%)
Sep 16, 2020 4.190 4.360 4.160 4.300 59,675 +0.15(+3.61%)
Sep 15, 2020 4.140 4.180 4.056 4.150 49,440 +0.03(+0.73%)
Sep 14, 2020 4.040 4.120 3.950 4.120 55,067 +0.09(+2.23%)
Sep 11, 2020 4.260 4.260 3.970 4.030 69,400 +0.11(+2.81%)
Sep 10, 2020 4.030 4.100 3.920 3.920 18,887 -0.12(-2.97%)
Sep 09, 2020 4.060 4.100 3.961 4.040 50,049 +0.04(+1.00%)
Sep 08, 2020 4.050 4.050 3.839 4.000 83,486 -0.08(-1.96%)
Sep 04, 2020 4.150 4.225 4.026 4.080 75,100 -0.10(-2.39%)
Sep 03, 2020 4.370 4.370 4.130 4.180 223,079 -0.19(-4.35%)
Sep 02, 2020 4.370 4.390 4.200 4.370 60,688 +0.11(+2.58%)
Sep 01, 2020 4.190 4.330 4.160 4.260 123,264 +0.07(+1.67%)
Aug 31, 2020 4.200 4.240 4.120 4.190 75,582 -0.07(-1.64%)
Aug 28, 2020 4.290 4.380 4.155 4.260 141,200 -0.03(-0.70%)
Aug 27, 2020 4.410 4.410 4.140 4.290 88,423 -0.14(-3.16%)
Aug 26, 2020 4.330 4.450 4.252 4.430 137,209 +0.07(+1.61%)
Aug 25, 2020 4.200 4.400 4.082 4.360 165,723 +0.09(+2.11%)
Aug 24, 2020 4.260 4.350 4.120 4.270 214,616 -0.14(-3.17%)
Aug 21, 2020 4.610 4.670 4.300 4.410 219,600 -0.17(-3.71%)
Aug 20, 2020 4.440 4.650 4.390 4.580 195,876 +0.19(+4.33%)
Aug 19, 2020 4.380 4.470 4.320 4.390 75,857 +0.01(+0.23%)
Aug 18, 2020 4.250 4.480 4.230 4.380 456,545 +0.05(+1.15%)
Aug 17, 2020 4.320 4.420 4.200 4.330 85,442 -0.01(-0.23%)
Aug 14, 2020 4.420 4.640 4.310 4.340 257,400 -0.13(-2.91%)
Aug 13, 2020 4.430 4.580 4.300 4.470 195,745 +0.00(+0.00%)
Aug 12, 2020 4.670 4.670 4.420 4.470 196,412 -0.20(-4.28%)
Aug 11, 2020 4.360 4.700 4.360 4.670 365,052 +0.31(+7.11%)
Aug 10, 2020 4.360 4.580 4.240 4.360 67,220 +0.00(+0.00%)
Aug 07, 2020 4.130 4.390 4.080 4.360 141,600 +0.21(+5.06%)
Aug 06, 2020 4.300 4.360 4.100 4.150 60,820 -0.15(-3.49%)
Aug 05, 2020 4.290 4.400 4.260 4.300 41,106 +0.00(+0.00%)
Aug 04, 2020 4.210 4.340 4.170 4.300 100,881 +0.09(+2.14%)
Aug 03, 2020 4.110 4.350 4.110 4.210 129,223 +0.01(+0.24%)
Jul 31, 2020 4.280 4.390 4.130 4.200 91,200 -0.13(-3.00%)
Jul 30, 2020 4.050 4.380 4.050 4.330 138,049 +0.20(+4.84%)
Jul 29, 2020 4.290 4.390 4.120 4.130 144,182 -0.21(-4.84%)
Jul 28, 2020 4.300 4.440 4.250 4.340 79,718 -0.02(-0.46%)
Jul 27, 2020 4.230 4.440 4.170 4.360 191,471 +0.03(+0.58%)
Jul 24, 2020 4.060 4.400 4.060 4.335 282,500 -0.09(-2.14%)
Jul 23, 2020 4.350 4.600 4.310 4.430 235,110 -0.03(-0.67%)
Jul 22, 2020 5.000 5.050 4.330 4.460 568,808 -0.41(-8.42%)
Jul 21, 2020 4.750 5.240 4.750 4.870 630,350 +0.01(+0.21%)
Jul 20, 2020 4.650 5.060 4.600 4.860 738,435 +0.04(+0.83%)
Jul 17, 2020 4.820 5.100 4.600 4.820 978,600 +0.04(+0.84%)
Jul 16, 2020 4.640 5.000 4.430 4.780 1,925,530 +0.04(+0.84%)
Jul 15, 2020 5.350 5.650 4.550 4.740 5,300,931 -1.76(-27.08%)
Jul 14, 2020 5.330 7.290 4.550 6.500 91,125,560 +3.43(+111.73%)
Jul 13, 2020 3.180 3.180 2.910 3.070 26,422 +0.02(+0.66%)
Jul 10, 2020 3.045 3.130 2.990 3.050 8,500 +0.01(+0.33%)
Jul 09, 2020 3.150 3.248 2.930 3.040 62,914 -0.16(-5.00%)
Jul 08, 2020 3.230 3.310 3.180 3.200 18,822 +0.02(+0.63%)
Jul 07, 2020 3.300 3.310 3.175 3.180 78,773 -0.13(-3.93%)
Jul 06, 2020 3.280 3.440 3.200 3.310 35,372 +0.02(+0.61%)
Jul 02, 2020 3.420 3.420 3.280 3.290 13,000 +0.02(+0.61%)
Jul 01, 2020 3.350 3.400 3.240 3.270 3,797 -0.04(-1.21%)
Jun 30, 2020 3.280 3.400 3.270 3.310 7,809 +0.15(+4.75%)
Jun 29, 2020 3.190 3.400 3.160 3.160 8,595 -0.03(-0.94%)
Jun 26, 2020 3.250 3.250 3.050 3.190 21,400 +0.04(+1.27%)
Jun 25, 2020 3.220 3.300 3.100 3.150 11,740 -0.06(-1.87%)
Jun 24, 2020 3.310 3.380 3.200 3.210 13,528 -0.22(-6.41%)
Jun 23, 2020 3.220 3.510 3.220 3.430 13,181 +0.18(+5.54%)
Jun 22, 2020 3.400 3.447 3.230 3.250 61,401 -0.03(-0.91%)
Jun 19, 2020 3.420 3.435 3.200 3.280 19,400 +0.00(+0.00%)
Jun 18, 2020 3.210 3.540 3.200 3.280 16,205 +0.08(+2.50%)
Jun 17, 2020 3.100 3.270 3.100 3.200 18,200 -0.20(-5.88%)
Jun 16, 2020 3.420 3.470 3.357 3.400 12,432 +0.01(+0.29%)
Jun 15, 2020 3.430 3.570 3.320 3.390 7,308 +0.11(+3.35%)
Jun 12, 2020 3.790 3.790 3.220 3.280 12,400 -0.02(-0.64%)
Jun 11, 2020 3.645 3.700 3.235 3.301 25,355 -0.53(-13.81%)
Jun 10, 2020 3.510 4.090 3.510 3.830 67,951 +0.20(+5.51%)
Jun 09, 2020 3.900 3.900 3.550 3.630 29,273 -0.32(-8.10%)
Jun 08, 2020 3.450 3.990 3.450 3.950 48,103 +0.46(+13.18%)
Jun 05, 2020 3.540 3.710 3.410 3.490 31,600 +0.02(+0.58%)
Jun 04, 2020 3.460 3.590 3.265 3.470 52,674 +0.02(+0.58%)
Jun 03, 2020 3.080 3.450 3.010 3.450 80,528 +0.35(+11.29%)
Jun 02, 2020 2.740 3.100 2.650 3.100 255,199 -0.01(-0.32%)
Jun 01, 2020 3.060 3.140 2.870 3.110 183,568 +0.11(+3.67%)
May 29, 2020 2.980 3.050 2.910 3.000 107,200 +0.09(+3.09%)
May 28, 2020 2.900 3.000 2.635 2.910 113,636 +0.12(+4.30%)
May 27, 2020 2.640 2.890 2.640 2.790 84,628 +0.17(+6.49%)
May 26, 2020 2.550 2.720 2.410 2.620 418,722 +0.13(+5.22%)
May 22, 2020 2.480 2.600 2.460 2.490 40,500 +0.00(+0.00%)
May 21, 2020 2.640 2.770 2.490 2.490 119,053 -0.11(-4.23%)
May 20, 2020 2.500 2.640 2.495 2.600 169,312 +0.10(+4.00%)
May 19, 2020 2.560 2.850 2.419 2.500 198,468 -0.04(-1.77%)
May 18, 2020 2.580 2.766 2.480 2.545 121,944 -0.02(-0.59%)
May 15, 2020 2.600 2.650 2.520 2.560 29,800 -0.09(-3.40%)
May 14, 2020 2.620 2.650 2.510 2.650 47,355 +0.04(+1.53%)
May 13, 2020 2.740 2.810 2.600 2.610 40,091 -0.24(-8.42%)
May 12, 2020 2.850 2.933 2.740 2.850 23,032 +0.00(+0.00%)
May 11, 2020 3.070 3.090 2.820 2.850 25,495 -0.30(-9.52%)
May 08, 2020 3.050 3.200 3.050 3.150 64,400 +0.15(+5.00%)
May 07, 2020 2.960 3.000 2.910 3.000 4,823 +0.05(+1.73%)
May 06, 2020 2.800 2.950 2.770 2.949 5,885 +0.09(+3.11%)
May 05, 2020 3.140 3.340 2.790 2.860 35,094 -0.20(-6.54%)
May 04, 2020 3.000 3.100 2.960 3.060 41,235 +0.11(+3.73%)
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.