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 (%)
Oct 29, 2010 4.876 4.941 4.820 4.820 4,002 -0.06(-1.14%)
Oct 28, 2010 4.913 4.922 4.876 4.876 4,125 +0.00(+0.00%)
Oct 27, 2010 4.876 4.913 4.867 4.876 60,301 +0.00(+0.00%)
Oct 25, 2010 4.978 5.043 4.867 4.876 7,077 -0.06(-1.13%)
Oct 22, 2010 4.922 4.987 4.867 4.932 3,057 +0.06(+1.33%)
Oct 21, 2010 4.691 4.913 4.691 4.867 11,978 +0.02(+0.38%)
Oct 20, 2010 4.644 4.922 4.644 4.848 13,166 +0.24(+5.23%)
Oct 19, 2010 4.551 4.774 4.524 4.607 31,931 -0.01(-0.20%)
Oct 18, 2010 4.533 4.616 4.496 4.616 27,442 +0.15(+3.37%)
Oct 15, 2010 4.450 4.487 4.450 4.466 3,883 -0.06(-1.28%)
Oct 14, 2010 4.487 4.542 4.487 4.524 5,165 +0.03(+0.62%)
Oct 13, 2010 4.426 4.505 4.412 4.496 7,675 +0.05(+1.04%)
Oct 12, 2010 4.394 4.487 4.375 4.450 10,571 +0.02(+0.42%)
Oct 11, 2010 4.375 4.440 4.357 4.431 1,496 +0.06(+1.27%)
Oct 08, 2010 4.134 4.394 4.134 4.375 63,291 +0.25(+6.07%)
Oct 07, 2010 4.079 4.171 4.079 4.125 50,578 +0.02(+0.45%)
Oct 06, 2010 4.069 4.116 4.005 4.107 18,554 +0.02(+0.45%)
Oct 05, 2010 4.005 4.088 3.995 4.088 14,531 +0.09(+2.32%)
Oct 04, 2010 4.116 4.125 3.986 3.995 33,010 -0.12(-2.93%)
Oct 01, 2010 4.134 4.162 4.014 4.116 57,171 -0.03(-0.67%)
Sep 30, 2010 4.032 4.144 4.032 4.144 1,434 +0.14(+3.47%)
Sep 29, 2010 3.986 4.032 3.972 4.005 18,853 +0.06(+1.41%)
Sep 27, 2010 3.921 3.949 3.949 3.949 17,583 -0.04(-0.93%)
Sep 24, 2010 3.958 3.986 3.958 3.986 6,571 +0.09(+2.38%)
Sep 23, 2010 3.893 3.958 3.893 3.893 3,344 -0.04(-0.94%)
Sep 22, 2010 3.967 3.977 3.930 3.930 5,827 -0.03(-0.70%)
Sep 21, 2010 3.791 3.958 3.773 3.958 1,715 +0.06(+1.61%)
Sep 20, 2010 3.940 3.967 3.847 3.896 18,959 -0.07(-1.81%)
Sep 17, 2010 3.847 3.967 3.810 3.967 114,184 +0.07(+1.90%)
Sep 15, 2010 3.977 3.977 3.745 3.893 8,010 -0.05(-1.18%)
Sep 14, 2010 4.069 4.069 3.782 3.940 9,270 -0.05(-1.16%)
Sep 13, 2010 3.958 4.079 3.958 3.986 5,950 -0.06(-1.38%)
Sep 10, 2010 4.005 4.042 3.995 4.042 4,877 +0.03(+0.69%)
Sep 09, 2010 3.856 4.051 3.801 4.014 6,818 -0.07(-1.81%)
Sep 08, 2010 4.125 4.171 3.912 4.088 13,279 +0.02(+0.46%)
Sep 07, 2010 4.079 4.079 4.042 4.069 7,684 -0.01(-0.23%)
Sep 03, 2010 4.125 4.125 4.079 4.079 738 -0.01(-0.23%)
Sep 02, 2010 4.134 4.171 4.060 4.088 1,552 +0.05(+1.15%)
Sep 01, 2010 3.856 4.107 3.856 4.042 3,123 -0.06(-1.58%)
Aug 31, 2010 3.856 4.134 3.847 4.107 10,781 +0.08(+2.07%)
Aug 30, 2010 3.754 4.088 3.699 4.023 19,327 +0.00(+0.00%)
Aug 27, 2010 3.930 4.023 3.671 4.023 17,976 +0.09(+2.36%)
Aug 26, 2010 4.218 4.227 3.439 3.930 84,010 -0.18(-4.29%)
Aug 25, 2010 4.088 4.144 4.079 4.107 5,846 -0.06(-1.56%)
Aug 24, 2010 4.088 4.218 4.088 4.171 8,845 +0.00(+0.00%)
Aug 23, 2010 4.060 4.227 4.060 4.171 2,481 +0.02(+0.45%)
Aug 20, 2010 4.088 4.153 4.088 4.153 2,947 +0.12(+2.99%)
Aug 19, 2010 4.116 4.171 3.893 4.032 23,463 -0.14(-3.33%)
Aug 18, 2010 4.005 4.190 3.977 4.171 19,169 +0.15(+3.62%)
Aug 17, 2010 4.125 4.171 4.014 4.026 9,497 -0.10(-2.40%)
Aug 16, 2010 4.218 4.255 4.032 4.125 38,010 -0.14(-3.26%)
Aug 13, 2010 4.116 4.264 4.088 4.264 25,124 +0.02(+0.44%)
Aug 12, 2010 4.069 4.246 4.069 4.246 6,482 +0.17(+4.09%)
Aug 11, 2010 4.125 4.162 3.995 4.079 6,634 -0.10(-2.44%)
Aug 10, 2010 4.283 4.394 4.181 4.181 5,451 -0.25(-5.65%)
Aug 09, 2010 4.514 4.570 4.366 4.431 12,180 -0.02(-0.42%)
Aug 06, 2010 4.496 4.579 4.357 4.450 15,200 +0.13(+3.00%)
Aug 05, 2010 4.422 4.440 4.153 4.320 29,777 -0.08(-1.89%)
Aug 04, 2010 4.412 4.440 4.255 4.403 19,202 +0.06(+1.28%)
Aug 03, 2010 4.125 4.440 4.125 4.348 9,647 +0.08(+1.96%)
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.