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 31, 2019 4.570 4.610 4.490 4.535 4,104 -0.01(-0.33%)
Oct 30, 2019 4.560 4.560 4.540 4.550 6,369 +0.00(+0.00%)
Oct 29, 2019 4.580 4.630 4.510 4.550 2,767 -0.02(-0.44%)
Oct 28, 2019 4.620 4.620 4.500 4.570 38,663 +0.04(+0.88%)
Oct 25, 2019 4.700 4.700 4.530 4.530 18,400 -0.14(-3.00%)
Oct 24, 2019 4.710 4.750 4.630 4.670 44,506 +0.04(+0.86%)
Oct 23, 2019 4.710 4.710 4.620 4.630 6,620 -0.08(-1.70%)
Oct 22, 2019 4.710 4.710 4.630 4.710 13,711 +0.00(+0.00%)
Oct 21, 2019 4.720 4.750 4.660 4.710 21,927 +0.02(+0.43%)
Oct 18, 2019 4.670 4.750 4.660 4.690 14,400 -0.06(-1.26%)
Oct 17, 2019 4.750 4.750 4.680 4.750 16,093 +0.01(+0.21%)
Oct 16, 2019 4.740 4.770 4.700 4.740 7,315 +0.05(+1.07%)
Oct 15, 2019 4.790 4.790 4.689 4.690 9,619 +0.02(+0.43%)
Oct 14, 2019 4.660 4.780 4.590 4.670 21,687 -0.08(-1.68%)
Oct 11, 2019 4.730 4.790 4.580 4.750 20,500 +0.15(+3.26%)
Oct 10, 2019 4.460 4.780 4.385 4.600 16,299 +0.20(+4.55%)
Oct 09, 2019 4.390 4.466 4.300 4.400 23,279 +0.13(+3.04%)
Oct 08, 2019 4.490 4.490 4.250 4.270 45,307 -0.10(-2.29%)
Oct 07, 2019 4.450 4.450 4.300 4.370 12,881 -0.03(-0.68%)
Oct 04, 2019 4.500 4.570 4.400 4.400 18,800 -0.05(-1.12%)
Oct 03, 2019 4.550 4.619 4.450 4.450 40,268 -0.15(-3.26%)
Oct 02, 2019 4.730 4.780 4.580 4.600 18,541 -0.04(-0.86%)
Oct 01, 2019 4.800 4.800 4.610 4.640 22,040 -0.15(-3.16%)
Sep 30, 2019 4.770 4.800 4.652 4.792 23,432 +0.04(+0.88%)
Sep 27, 2019 4.800 4.800 4.627 4.750 12,500 -0.05(-1.04%)
Sep 26, 2019 4.640 4.800 4.620 4.800 8,707 +0.17(+3.67%)
Sep 25, 2019 4.830 4.940 4.630 4.630 15,828 -0.17(-3.54%)
Sep 24, 2019 4.870 4.990 4.613 4.800 24,979 +0.00(+0.00%)
Sep 23, 2019 5.000 5.000 4.750 4.800 25,857 -0.20(-4.00%)
Sep 20, 2019 5.010 5.061 4.950 5.000 70,900 -0.12(-2.34%)
Sep 19, 2019 5.190 5.310 4.850 5.120 16,600 -0.05(-0.97%)
Sep 18, 2019 5.420 5.450 5.040 5.170 25,954 -0.25(-4.70%)
Sep 17, 2019 5.440 5.500 5.310 5.425 26,483 -0.02(-0.28%)
Sep 16, 2019 5.260 5.490 5.190 5.440 47,995 +0.24(+4.62%)
Sep 13, 2019 5.120 5.260 5.010 5.200 32,400 +0.20(+4.00%)
Sep 12, 2019 5.000 5.200 4.883 5.000 17,000 +0.00(+0.00%)
Sep 11, 2019 4.900 5.000 4.850 5.000 27,770 +0.11(+2.25%)
Sep 10, 2019 4.710 4.900 4.710 4.890 31,983 +0.14(+2.95%)
Sep 09, 2019 4.750 4.750 4.611 4.750 41,643 +0.05(+1.06%)
Sep 06, 2019 4.460 4.700 4.460 4.700 94,600 +0.24(+5.38%)
Sep 05, 2019 4.450 4.960 4.360 4.460 197,118 +0.06(+1.36%)
Sep 04, 2019 4.630 4.660 4.400 4.400 27,024 -0.10(-2.22%)
Sep 03, 2019 4.630 4.697 4.500 4.500 12,915 -0.13(-2.81%)
Aug 30, 2019 4.700 4.730 4.471 4.630 7,200 -0.02(-0.43%)
Aug 29, 2019 4.590 4.820 4.490 4.650 18,344 +0.15(+3.40%)
Aug 28, 2019 4.601 4.601 4.462 4.497 8,110 -0.10(-2.23%)
Aug 27, 2019 4.580 4.600 4.470 4.600 12,548 +0.14(+3.14%)
Aug 26, 2019 4.540 4.640 4.330 4.460 28,808 -0.08(-1.76%)
Aug 23, 2019 4.688 4.688 4.510 4.540 11,400 -0.08(-1.73%)
Aug 22, 2019 4.800 4.947 4.420 4.620 27,585 +0.02(+0.43%)
Aug 21, 2019 4.700 4.700 4.400 4.600 7,688 +0.02(+0.44%)
Aug 20, 2019 4.650 4.650 4.320 4.580 15,090 -0.01(-0.22%)
Aug 19, 2019 4.310 4.750 4.300 4.590 20,301 +0.34(+8.00%)
Aug 16, 2019 4.690 4.690 4.250 4.250 11,900 -0.46(-9.77%)
Aug 15, 2019 4.750 4.980 4.403 4.710 25,150 +0.02(+0.43%)
Aug 14, 2019 4.650 4.830 4.500 4.690 53,986 +0.08(+1.74%)
Aug 13, 2019 4.710 4.710 4.600 4.610 21,688 -0.10(-2.12%)
Aug 12, 2019 4.950 4.950 4.610 4.710 34,522 -0.24(-4.85%)
Aug 09, 2019 5.300 5.340 4.910 4.950 34,300 -0.30(-5.71%)
Aug 08, 2019 5.250 5.640 5.250 5.250 30,047 +0.01(+0.19%)
Aug 07, 2019 4.960 5.300 4.901 5.240 67,399 +0.30(+6.07%)
Aug 06, 2019 4.670 5.000 4.670 4.940 42,484 +0.27(+5.81%)
Aug 05, 2019 4.750 4.980 4.600 4.669 47,681 -0.08(-1.71%)
Aug 02, 2019 4.470 4.750 4.330 4.750 54,400 +0.36(+8.20%)
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.