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 29, 2014 11.18 11.00 11.00 11.00 22,500 -0.06(-0.54%)
Aug 28, 2014 11.10 11.25 11.10 11.06 19,629 -0.05(-0.45%)
Aug 27, 2014 11.25 11.25 10.93 11.11 23,647 -0.10(-0.89%)
Aug 26, 2014 11.74 11.75 11.11 11.21 20,450 -0.54(-4.60%)
Aug 25, 2014 11.62 11.78 11.34 11.75 14,368 +0.12(+1.03%)
Aug 22, 2014 11.15 11.74 11.15 11.63 30,457 +0.51(+4.59%)
Aug 21, 2014 10.02 11.82 10.02 11.12 67,825 +0.20(+1.83%)
Aug 20, 2014 10.93 11.00 10.81 10.92 59,279 +0.06(+0.55%)
Aug 19, 2014 10.95 10.99 10.86 10.86 21,533 +0.00(+0.00%)
Aug 18, 2014 10.37 11.00 10.37 10.86 32,871 +0.45(+4.32%)
Aug 15, 2014 10.37 10.41 10.15 10.41 23,744 +0.07(+0.68%)
Aug 14, 2014 10.36 10.49 10.24 10.34 27,312 +0.09(+0.88%)
Aug 13, 2014 10.49 10.49 10.10 10.25 28,072 -0.16(-1.54%)
Aug 12, 2014 10.59 10.59 10.32 10.41 23,917 -0.18(-1.70%)
Aug 11, 2014 10.75 10.81 10.59 10.59 10,207 -0.16(-1.49%)
Aug 08, 2014 10.85 11.00 10.69 10.75 26,612 -0.10(-0.92%)
Aug 07, 2014 11.03 11.20 10.83 10.85 12,215 -0.07(-0.64%)
Aug 06, 2014 10.93 11.00 10.91 10.92 5,837 -0.08(-0.73%)
Aug 05, 2014 10.96 11.00 10.84 11.00 19,999 -0.03(-0.27%)
Aug 04, 2014 11.23 11.23 10.91 11.03 15,693 -0.21(-1.87%)
Aug 01, 2014 11.25 11.25 11.02 11.24 24,397 -0.01(-0.09%)
Jul 31, 2014 11.42 11.53 10.95 11.25 53,705 -0.34(-2.93%)
Jul 30, 2014 12.01 12.05 11.49 11.59 29,714 -0.31(-2.61%)
Jul 29, 2014 11.95 12.01 11.81 11.90 26,126 -0.07(-0.58%)
Jul 28, 2014 12.00 12.23 11.71 11.97 18,250 +0.02(+0.17%)
Jul 25, 2014 12.44 12.44 11.95 11.95 19,676 -0.55(-4.40%)
Jul 24, 2014 12.51 12.64 12.37 12.50 14,096 +0.07(+0.56%)
Jul 23, 2014 12.55 12.55 12.35 12.43 12,160 -0.07(-0.56%)
Jul 22, 2014 12.38 12.64 12.34 12.50 17,285 +0.17(+1.38%)
Jul 21, 2014 12.39 12.72 12.31 12.33 26,747 -0.16(-1.28%)
Jul 18, 2014 12.35 12.50 12.32 12.49 20,924 +0.14(+1.13%)
Jul 17, 2014 12.53 12.71 12.31 12.35 34,138 -0.29(-2.29%)
Jul 16, 2014 12.60 12.83 12.54 12.64 11,722 +0.12(+0.96%)
Jul 15, 2014 12.57 12.86 12.42 12.52 25,748 -0.18(-1.42%)
Jul 14, 2014 12.88 12.88 12.45 12.70 20,496 -0.13(-1.01%)
Jul 11, 2014 12.90 12.90 12.65 12.83 14,343 +0.02(+0.16%)
Jul 10, 2014 12.57 12.98 12.40 12.81 20,466 +0.02(+0.16%)
Jul 09, 2014 12.77 12.92 12.60 12.79 14,864 +0.10(+0.79%)
Jul 08, 2014 12.64 12.80 12.44 12.69 25,275 -0.06(-0.47%)
Jul 07, 2014 12.76 12.84 12.55 12.75 18,973 +0.07(+0.55%)
Jul 03, 2014 12.96 12.68 12.68 12.68 30,800 -0.20(-1.55%)
Jul 02, 2014 12.62 13.02 12.62 12.88 33,287 +0.17(+1.34%)
Jul 01, 2014 12.80 13.46 12.65 12.71 41,829 -0.04(-0.31%)
Jun 30, 2014 12.61 12.92 12.60 12.75 19,537 +0.01(+0.08%)
Jun 27, 2014 12.90 12.90 12.61 12.74 41,580 -0.14(-1.09%)
Jun 26, 2014 12.96 13.13 12.85 12.88 18,261 -0.08(-0.62%)
Jun 25, 2014 12.79 13.12 12.79 12.96 22,332 +0.20(+1.57%)
Jun 24, 2014 13.15 13.29 12.76 12.76 39,622 -0.32(-2.45%)
Jun 23, 2014 13.19 13.36 13.03 13.08 45,901 +0.06(+0.46%)
Jun 20, 2014 12.90 13.45 12.90 13.02 52,118 +0.03(+0.23%)
Jun 19, 2014 13.37 13.60 12.83 12.99 66,867 -0.25(-1.89%)
Jun 18, 2014 12.33 13.25 12.33 13.24 199,697 +1.20(+9.97%)
Jun 17, 2014 10.85 12.19 10.85 12.04 78,041 +1.24(+11.48%)
Jun 16, 2014 10.89 10.90 10.70 10.80 37,484 -0.31(-2.79%)
Jun 13, 2014 11.11 11.35 10.94 11.11 9,161 +0.04(+0.36%)
Jun 12, 2014 11.46 11.60 10.96 11.07 41,623 -0.41(-3.57%)
Jun 11, 2014 11.29 11.49 11.18 11.48 25,802 +0.16(+1.41%)
Jun 10, 2014 10.96 11.45 10.87 11.32 16,579 +0.43(+3.95%)
Jun 06, 2014 10.95 11.08 10.80 10.89 22,871 -0.08(-0.73%)
Jun 05, 2014 10.80 10.97 10.54 10.97 55,529 +0.28(+2.62%)
Jun 04, 2014 10.97 11.10 10.65 10.69 57,141 -0.38(-3.43%)
Jun 03, 2014 11.24 11.47 11.00 11.07 51,027 -0.28(-2.47%)
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.