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 (%)
Feb 27, 2009 2.558 2.596 2.596 2.596 107 -0.02(-0.71%)
Feb 26, 2009 2.630 2.651 2.605 2.614 2,804 -0.01(-0.35%)
Feb 25, 2009 2.642 2.753 2.614 2.623 159,171 +0.02(+0.71%)
Feb 24, 2009 2.744 2.744 2.568 2.605 20,266 -0.15(-5.39%)
Feb 23, 2009 2.753 2.809 2.744 2.753 5,987 -0.06(-1.98%)
Feb 20, 2009 2.754 2.809 2.753 2.809 755 +0.06(+2.02%)
Feb 19, 2009 2.755 2.818 2.753 2.753 5,501 -0.05(-1.66%)
Feb 18, 2009 2.790 2.827 2.744 2.799 11,111 +0.06(+2.03%)
Feb 17, 2009 2.855 2.855 2.725 2.744 29,338 -0.11(-3.90%)
Feb 13, 2009 2.855 2.855 2.790 2.855 71,630 +0.02(+0.65%)
Feb 12, 2009 2.827 2.855 2.827 2.837 8,117 -0.02(-0.65%)
Feb 11, 2009 2.994 3.013 2.846 2.855 262,976 -0.11(-3.75%)
Feb 10, 2009 3.013 3.013 2.920 2.966 14,990 +0.02(+0.63%)
Feb 09, 2009 3.013 3.013 2.929 2.948 13,107 -0.06(-1.85%)
Feb 06, 2009 2.976 3.003 2.976 3.003 539 +0.00(+0.00%)
Feb 05, 2009 3.013 3.013 2.985 3.003 12,052 -0.05(-1.52%)
Feb 04, 2009 3.105 3.142 3.022 3.050 25,200 -0.10(-3.24%)
Feb 03, 2009 3.142 3.152 3.078 3.152 18,824 +0.03(+0.89%)
Feb 02, 2009 3.054 3.142 3.041 3.124 6,522 -0.06(-2.03%)
Jan 30, 2009 3.115 3.189 3.013 3.189 22,762 +0.07(+2.38%)
Jan 29, 2009 3.105 3.115 3.013 3.115 2,466 +0.08(+2.75%)
Jan 28, 2009 3.124 3.152 3.031 3.031 13,428 -0.09(-2.97%)
Jan 27, 2009 3.198 3.226 3.084 3.124 431 +0.00(+0.00%)
Jan 26, 2009 3.217 3.217 3.022 3.124 1,510 -0.07(-2.32%)
Jan 23, 2009 3.198 3.198 3.198 3.198 107 +0.03(+0.88%)
Jan 22, 2009 3.217 3.217 3.170 3.170 2,256 -0.06(-1.72%)
Jan 21, 2009 3.319 3.319 3.105 3.226 53,182 -0.10(-3.06%)
Jan 20, 2009 3.476 3.476 3.328 3.328 755 -0.24(-6.75%)
Jan 16, 2009 3.569 3.597 3.569 3.569 2,481 +0.12(+3.49%)
Jan 15, 2009 3.485 3.485 3.402 3.448 5,070 -0.03(-0.80%)
Jan 14, 2009 3.476 3.523 3.476 3.476 863 -0.07(-2.09%)
Jan 13, 2009 3.624 3.624 3.550 3.550 2,265 +0.07(+2.13%)
Jan 12, 2009 3.680 3.680 3.356 3.476 7,875 -0.07(-2.09%)
Jan 09, 2009 3.402 3.717 3.402 3.550 21,435 +0.03(+0.79%)
Jan 08, 2009 3.624 3.624 3.504 3.523 9,829 -0.11(-3.06%)
Jan 07, 2009 3.615 3.689 3.606 3.634 4,185 -0.03(-0.76%)
Jan 06, 2009 3.615 3.866 3.615 3.662 32,322 +0.18(+5.05%)
Jan 05, 2009 3.124 3.884 3.124 3.485 18,873 +0.30(+9.30%)
Jan 02, 2009 3.161 3.189 3.133 3.189 3,559 +0.04(+1.12%)
Dec 31, 2008 2.939 3.180 2.929 3.154 11,461 +0.21(+6.98%)
Dec 30, 2008 2.957 2.976 2.901 2.948 30,104 +0.00(+0.00%)
Dec 29, 2008 2.985 2.985 2.948 2.948 23,285 -0.04(-1.24%)
Dec 26, 2008 2.901 3.050 2.901 2.985 16,731 +0.02(+0.63%)
Dec 24, 2008 3.013 3.013 2.954 2.966 19,551 -0.05(-1.54%)
Dec 23, 2008 2.985 3.013 2.976 3.013 10,464 +0.03(+0.93%)
Dec 22, 2008 3.124 3.124 2.985 2.985 18,519 -0.07(-2.42%)
Dec 19, 2008 3.288 3.288 3.059 3.059 67,408 -0.22(-6.78%)
Dec 18, 2008 3.254 3.365 3.115 3.282 16,417 -0.07(-2.21%)
Dec 17, 2008 3.421 3.476 3.337 3.356 26,556 -0.12(-3.47%)
Dec 16, 2008 3.096 3.513 3.096 3.476 12,870 +0.03(+0.81%)
Dec 15, 2008 3.411 3.485 3.383 3.448 10,025 +0.02(+0.54%)
Dec 12, 2008 3.180 3.782 3.180 3.430 11,982 +0.04(+1.31%)
Dec 11, 2008 3.115 3.504 3.096 3.385 16,823 +0.29(+9.34%)
Dec 10, 2008 3.059 3.198 3.059 3.096 24,358 +0.10(+3.41%)
Dec 09, 2008 3.013 3.059 2.994 2.994 9,924 +0.01(+0.31%)
Dec 08, 2008 2.790 3.013 2.790 2.985 18,811 +0.19(+6.98%)
Dec 05, 2008 2.660 2.799 2.642 2.790 12,686 +0.11(+4.15%)
Dec 04, 2008 2.670 2.892 2.642 2.679 65,157 -0.10(-3.67%)
Dec 03, 2008 2.762 2.781 2.762 2.781 1,078 +0.06(+2.39%)
Dec 02, 2008 2.484 2.716 2.457 2.716 7,620 +0.35(+14.90%)
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.