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 (%)
Aug 31, 2011 5.738 5.775 5.590 5.766 13,739 +0.09(+1.63%)
Aug 30, 2011 5.451 5.766 5.451 5.673 10,718 +0.16(+2.86%)
Aug 29, 2011 5.284 5.543 5.284 5.516 11,790 +0.11(+2.06%)
Aug 26, 2011 5.432 5.710 5.247 5.404 21,490 -0.08(-1.52%)
Aug 25, 2011 5.710 5.710 5.228 5.488 18,708 -0.01(-0.17%)
Aug 24, 2011 5.692 5.692 5.163 5.497 15,754 +0.00(+0.00%)
Aug 23, 2011 5.571 5.571 5.284 5.497 14,105 +0.00(+0.00%)
Aug 22, 2011 5.757 5.766 5.423 5.497 6,506 -0.19(-3.42%)
Aug 19, 2011 5.525 5.914 5.525 5.692 9,601 +0.04(+0.66%)
Aug 18, 2011 5.682 5.784 5.655 5.655 3,074 +0.01(+0.16%)
Aug 17, 2011 5.840 6.053 5.645 5.645 21,330 -0.14(-2.40%)
Aug 16, 2011 5.608 5.831 5.608 5.784 3,044 +0.18(+3.14%)
Aug 15, 2011 5.645 6.146 5.534 5.608 27,680 -0.17(-2.93%)
Aug 12, 2011 5.580 5.896 5.562 5.778 10,146 +0.23(+4.23%)
Aug 11, 2011 5.386 5.682 5.386 5.543 33,590 +0.17(+3.10%)
Aug 10, 2011 5.562 6.053 5.377 5.377 33,640 -0.26(-4.61%)
Aug 09, 2011 5.525 5.747 5.294 5.636 24,898 +0.14(+2.53%)
Aug 08, 2011 5.701 5.701 5.404 5.497 16,153 -0.34(-5.87%)
Aug 05, 2011 5.988 5.988 5.590 5.840 13,026 -0.12(-2.02%)
Aug 04, 2011 6.174 6.174 5.803 5.960 19,747 -0.19(-3.16%)
Aug 03, 2011 6.619 6.637 6.127 6.155 6,278 -0.04(-0.60%)
Aug 02, 2011 6.090 6.220 6.090 6.192 6,623 +0.06(+0.91%)
Aug 01, 2011 5.849 6.220 5.849 6.137 11,436 +0.17(+2.80%)
Jul 29, 2011 5.970 6.025 5.960 5.970 5,607 -0.01(-0.16%)
Jul 28, 2011 5.988 6.146 5.979 5.979 2,912 +0.00(+0.00%)
Jul 27, 2011 6.044 6.137 5.979 5.979 5,285 -0.10(-1.68%)
Jul 26, 2011 6.220 6.266 6.007 6.081 6,073 -0.07(-1.20%)
Jul 25, 2011 5.960 6.303 5.960 6.155 5,618 +0.21(+3.59%)
Jul 22, 2011 6.155 6.285 5.942 5.942 5,908 -0.21(-3.46%)
Jul 21, 2011 6.266 6.452 6.035 6.155 13,286 -0.11(-1.78%)
Jul 20, 2011 6.007 6.498 6.007 6.266 10,896 +0.38(+6.46%)
Jul 19, 2011 5.757 5.933 5.719 5.886 7,346 +0.19(+3.25%)
Jul 18, 2011 5.710 5.868 5.655 5.701 28,151 -0.07(-1.28%)
Jul 15, 2011 5.951 5.960 5.748 5.775 10,787 -0.10(-1.74%)
Jul 14, 2011 5.942 5.988 5.849 5.877 14,332 -0.05(-0.78%)
Jul 13, 2011 5.747 5.960 5.747 5.923 16,068 +0.18(+3.06%)
Jul 12, 2011 5.645 5.840 5.645 5.747 10,416 +0.14(+2.48%)
Jul 11, 2011 5.488 5.608 5.478 5.608 9,243 +0.03(+0.50%)
Jul 08, 2011 5.590 5.673 5.580 5.580 7,164 -0.05(-0.82%)
Jul 07, 2011 5.543 5.725 5.469 5.627 6,892 +0.01(+0.17%)
Jul 06, 2011 5.534 5.803 5.534 5.618 13,199 +0.08(+1.51%)
Jul 05, 2011 5.738 5.738 5.404 5.534 26,830 -0.31(-5.24%)
Jul 01, 2011 5.896 5.923 5.636 5.840 13,754 -0.06(-0.94%)
Jun 30, 2011 5.673 6.053 5.590 5.896 10,850 +0.18(+3.08%)
Jun 29, 2011 5.821 5.896 5.719 5.719 26,164 +0.03(+0.49%)
Jun 28, 2011 5.562 5.905 5.497 5.692 13,176 +0.10(+1.82%)
Jun 27, 2011 5.571 5.604 5.312 5.590 30,439 +0.02(+0.33%)
Jun 24, 2011 5.441 5.571 5.395 5.571 30,666 +0.14(+2.56%)
Jun 23, 2011 5.441 5.516 5.275 5.432 30,727 -0.10(-1.84%)
Jun 22, 2011 5.886 5.886 5.460 5.534 23,871 -0.02(-0.33%)
Jun 21, 2011 5.877 5.896 5.173 5.553 112,099 -0.35(-5.97%)
Jun 20, 2011 6.025 6.060 5.831 5.905 30,411 -0.16(-2.60%)
Jun 17, 2011 5.998 6.118 5.785 6.062 28,356 +0.04(+0.62%)
Jun 16, 2011 5.951 6.072 5.951 6.025 10,286 +0.08(+1.40%)
Jun 15, 2011 5.803 6.016 5.803 5.942 8,659 +0.04(+0.63%)
Jun 14, 2011 5.757 5.923 5.757 5.905 10,743 +0.18(+3.07%)
Jun 13, 2011 6.480 6.480 5.627 5.729 60,479 -0.69(-10.69%)
Jun 10, 2011 6.368 6.526 6.327 6.415 12,068 +0.03(+0.44%)
Jun 09, 2011 6.368 6.517 6.368 6.387 13,267 -0.10(-1.57%)
Jun 08, 2011 6.433 6.543 6.257 6.489 14,446 +0.02(+0.29%)
Jun 07, 2011 6.350 6.582 6.350 6.470 16,508 +0.06(+0.87%)
Jun 06, 2011 6.498 6.517 6.090 6.415 66,863 -0.12(-1.84%)
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.