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 (%)
Jul 31, 2019 4.240 4.420 4.100 4.190 29,690 +0.02(+0.54%)
Jul 30, 2019 4.070 4.340 3.900 4.167 58,744 +0.37(+9.67%)
Jul 29, 2019 4.100 4.100 3.800 3.800 34,420 -0.20(-5.00%)
Jul 26, 2019 3.780 4.080 3.780 4.000 46,400 +0.20(+5.26%)
Jul 25, 2019 4.000 4.000 3.760 3.800 38,295 -0.15(-3.80%)
Jul 24, 2019 4.010 4.010 3.850 3.950 48,952 +0.06(+1.54%)
Jul 23, 2019 3.900 4.000 3.800 3.890 93,656 +0.28(+7.76%)
Jul 22, 2019 3.740 3.740 3.560 3.610 37,887 -0.07(-1.90%)
Jul 19, 2019 3.720 3.750 3.673 3.680 41,500 -0.02(-0.54%)
Jul 18, 2019 3.780 3.784 3.600 3.700 60,893 -0.05(-1.33%)
Jul 17, 2019 3.800 3.900 3.710 3.750 90,278 -0.05(-1.32%)
Jul 16, 2019 3.760 3.833 3.560 3.800 495,664 +0.05(+1.33%)
Jul 15, 2019 4.060 4.060 3.700 3.750 230,810 -0.31(-7.64%)
Jul 12, 2019 4.180 4.220 4.043 4.060 28,500 -0.08(-2.05%)
Jul 11, 2019 4.110 4.220 4.030 4.145 85,002 +0.00(+0.12%)
Jul 10, 2019 4.110 4.157 4.070 4.140 21,924 +0.03(+0.73%)
Jul 09, 2019 4.170 4.190 4.100 4.110 13,919 -0.09(-2.14%)
Jul 08, 2019 4.230 4.329 4.151 4.200 3,319 +0.03(+0.72%)
Jul 05, 2019 4.160 4.260 4.160 4.170 3,100 +0.07(+1.71%)
Jul 03, 2019 4.120 4.290 4.100 4.100 31,100 -0.06(-1.44%)
Jul 02, 2019 4.370 4.442 4.120 4.160 46,739 -0.27(-6.09%)
Jul 01, 2019 4.550 4.660 4.330 4.430 27,304 -0.02(-0.45%)
Jun 28, 2019 4.650 4.650 4.400 4.450 39,300 -0.18(-3.99%)
Jun 27, 2019 4.560 4.650 4.560 4.635 1,699 +0.15(+3.46%)
Jun 26, 2019 4.720 4.750 4.400 4.480 21,390 -0.31(-6.47%)
Jun 25, 2019 4.780 4.804 4.766 4.790 6,482 -0.03(-0.54%)
Jun 24, 2019 4.800 4.950 4.800 4.816 7,110 -0.01(-0.29%)
Jun 21, 2019 4.886 4.900 4.788 4.830 4,500 -0.06(-1.23%)
Jun 20, 2019 4.980 5.000 4.600 4.890 23,331 +0.17(+3.60%)
Jun 19, 2019 4.680 4.790 4.600 4.720 26,878 +0.02(+0.43%)
Jun 18, 2019 4.400 4.700 4.400 4.700 16,851 +0.24(+5.38%)
Jun 17, 2019 4.480 4.480 4.363 4.460 3,324 +0.00(+0.00%)
Jun 14, 2019 4.450 4.480 4.340 4.460 55,000 -0.02(-0.44%)
Jun 13, 2019 4.340 4.480 4.335 4.480 20,949 -0.00(-0.01%)
Jun 12, 2019 4.325 4.480 4.325 4.480 9,282 +0.13(+2.99%)
Jun 11, 2019 4.400 4.410 4.300 4.350 16,520 -0.06(-1.36%)
Jun 10, 2019 4.315 4.450 4.315 4.410 1,897 +0.03(+0.68%)
Jun 07, 2019 4.390 4.400 4.310 4.380 18,000 -0.02(-0.45%)
Jun 06, 2019 4.520 4.640 4.400 4.400 20,703 -0.03(-0.68%)
Jun 05, 2019 4.520 4.590 4.353 4.430 13,524 -0.21(-4.53%)
Jun 04, 2019 4.550 4.720 4.450 4.640 9,390 +0.17(+3.80%)
Jun 03, 2019 4.300 4.470 4.284 4.470 16,120 +0.17(+3.95%)
May 31, 2019 4.360 4.390 4.300 4.300 2,400 +0.00(+0.00%)
May 30, 2019 4.350 4.390 4.300 4.300 22,136 -0.10(-2.27%)
May 29, 2019 4.530 4.569 4.360 4.400 11,434 -0.12(-2.65%)
May 28, 2019 4.860 4.860 4.520 4.520 5,213 -0.34(-7.00%)
May 24, 2019 4.587 4.860 4.587 4.860 2,100 +0.27(+5.88%)
May 23, 2019 4.480 4.708 4.480 4.590 1,578 +0.06(+1.32%)
May 22, 2019 4.600 4.610 4.480 4.530 23,255 -0.14(-3.00%)
May 21, 2019 4.620 4.764 4.590 4.670 11,967 +0.08(+1.74%)
May 20, 2019 4.650 4.785 4.582 4.590 21,285 -0.06(-1.29%)
May 17, 2019 4.800 4.800 4.390 4.650 106,400 -0.21(-4.32%)
May 16, 2019 4.850 4.900 4.770 4.860 37,571 -0.04(-0.82%)
May 15, 2019 5.000 5.040 4.770 4.900 99,352 -0.09(-1.80%)
May 14, 2019 5.140 5.165 4.860 4.990 29,946 -0.20(-3.85%)
May 13, 2019 5.460 5.460 5.060 5.190 10,533 -0.15(-2.81%)
May 10, 2019 6.490 6.490 5.155 5.340 52,500 -1.73(-24.47%)
May 09, 2019 7.300 7.340 7.060 7.070 18,448 -0.30(-4.07%)
May 08, 2019 7.380 7.380 7.370 7.370 438 -0.02(-0.27%)
May 07, 2019 7.320 7.430 7.320 7.390 4,465 +0.08(+1.09%)
May 06, 2019 7.220 7.450 7.150 7.310 6,527 -0.04(-0.51%)
May 03, 2019 7.290 7.420 7.060 7.348 19,600 -0.01(-0.17%)
May 02, 2019 7.500 7.500 7.155 7.360 4,522 -0.04(-0.54%)
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.