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 29, 2016 5.350 5.490 5.270 5.330 48,116 -0.06(-1.11%)
Feb 26, 2016 5.320 5.419 5.290 5.390 55,054 +0.02(+0.37%)
Feb 25, 2016 5.220 5.390 5.150 5.370 29,689 +0.16(+3.07%)
Feb 24, 2016 5.000 5.240 4.920 5.210 27,739 +0.18(+3.58%)
Feb 23, 2016 5.170 5.240 5.000 5.030 13,919 -0.17(-3.27%)
Feb 22, 2016 5.260 5.450 5.190 5.200 8,353 +0.01(+0.19%)
Feb 19, 2016 5.200 5.240 5.030 5.190 9,592 +0.06(+1.17%)
Feb 18, 2016 5.070 5.178 5.060 5.130 63,220 +0.06(+1.18%)
Feb 17, 2016 5.110 5.180 5.070 5.070 15,172 +0.02(+0.40%)
Feb 16, 2016 5.120 5.200 4.930 5.050 40,501 -0.05(-0.98%)
Feb 12, 2016 5.040 5.100 5.100 5.100 27,300 +0.07(+1.39%)
Feb 11, 2016 5.100 5.190 5.020 5.030 32,282 -0.14(-2.71%)
Feb 10, 2016 5.140 5.300 5.010 5.170 57,432 +0.01(+0.19%)
Feb 09, 2016 5.710 5.810 4.930 5.160 108,566 -0.70(-11.95%)
Feb 08, 2016 6.010 6.250 5.825 5.860 16,908 -0.33(-5.33%)
Feb 05, 2016 6.350 6.440 6.150 6.190 4,936 -0.23(-3.58%)
Feb 04, 2016 6.630 6.630 6.390 6.420 4,788 +0.00(+0.00%)
Feb 03, 2016 6.600 6.600 6.240 6.420 6,452 +0.01(+0.16%)
Feb 02, 2016 6.610 6.610 6.380 6.410 5,476 -0.24(-3.61%)
Feb 01, 2016 6.500 6.700 6.490 6.650 123,240 +0.05(+0.76%)
Jan 29, 2016 6.800 7.200 6.280 6.600 26,325 +0.08(+1.23%)
Jan 28, 2016 6.900 6.970 6.400 6.520 13,938 -0.38(-5.51%)
Jan 27, 2016 6.860 7.270 6.480 6.900 33,615 -0.34(-4.70%)
Jan 26, 2016 7.490 7.490 7.170 7.240 4,195 -0.06(-0.82%)
Jan 25, 2016 7.520 7.530 7.230 7.300 17,033 +0.00(+0.00%)
Jan 22, 2016 7.630 7.680 7.190 7.300 26,002 -0.03(-0.41%)
Jan 21, 2016 7.430 7.919 7.150 7.330 43,830 +0.17(+2.37%)
Jan 20, 2016 7.310 7.310 6.784 7.160 46,841 -0.20(-2.72%)
Jan 19, 2016 7.500 7.590 7.250 7.360 40,870 -0.13(-1.74%)
Jan 15, 2016 7.150 7.490 7.490 7.490 82,500 +0.19(+2.60%)
Jan 14, 2016 7.290 7.550 7.200 7.300 15,966 -0.01(-0.14%)
Jan 13, 2016 7.600 7.600 7.220 7.310 38,457 -0.10(-1.35%)
Jan 12, 2016 7.180 7.790 7.180 7.410 30,567 +0.01(+0.14%)
Jan 11, 2016 7.460 7.740 7.230 7.400 17,745 +0.04(+0.54%)
Jan 08, 2016 7.360 7.740 7.010 7.360 34,859 +0.05(+0.68%)
Jan 07, 2016 7.580 7.600 6.940 7.310 22,756 -0.41(-5.31%)
Jan 06, 2016 7.820 7.980 7.550 7.720 20,034 -0.09(-1.15%)
Jan 05, 2016 7.600 7.870 7.555 7.810 9,011 -0.02(-0.26%)
Jan 04, 2016 7.570 7.910 7.790 7.830 17,092 +0.04(+0.51%)
Dec 31, 2015 7.730 7.790 7.790 7.790 27,200 +0.00(+0.00%)
Dec 30, 2015 7.820 7.890 7.610 7.790 9,663 -0.01(-0.13%)
Dec 29, 2015 7.880 7.880 7.610 7.800 21,136 +0.05(+0.65%)
Dec 28, 2015 8.040 8.350 7.735 7.750 10,538 -0.43(-5.26%)
Dec 24, 2015 8.350 8.180 8.180 8.180 2,400 -0.22(-2.62%)
Dec 23, 2015 8.200 8.470 8.031 8.400 15,932 +0.10(+1.20%)
Dec 22, 2015 8.370 8.770 8.100 8.300 29,820 +0.00(+0.00%)
Dec 21, 2015 8.140 8.340 7.725 8.300 24,098 +0.15(+1.84%)
Dec 18, 2015 8.520 8.760 8.020 8.150 26,112 -0.52(-6.00%)
Dec 17, 2015 8.440 9.100 8.430 8.670 32,818 -0.10(-1.14%)
Dec 16, 2015 8.790 9.120 8.750 8.770 29,457 -0.09(-1.02%)
Dec 15, 2015 8.430 8.980 8.420 8.860 45,330 +0.38(+4.48%)
Dec 14, 2015 8.660 8.690 8.310 8.480 72,880 -0.07(-0.82%)
Dec 11, 2015 8.000 8.660 7.990 8.550 42,454 +0.37(+4.52%)
Dec 10, 2015 8.190 8.400 8.130 8.180 17,468 -0.09(-1.09%)
Dec 09, 2015 8.130 8.310 8.090 8.270 21,610 +0.18(+2.22%)
Dec 08, 2015 7.790 8.190 7.710 8.090 56,892 +0.23(+2.93%)
Dec 07, 2015 7.730 7.860 7.680 7.860 33,789 +0.18(+2.34%)
Dec 04, 2015 7.690 7.850 7.550 7.680 24,029 -0.17(-2.17%)
Dec 03, 2015 7.600 7.870 7.520 7.850 38,655 +0.17(+2.21%)
Dec 02, 2015 7.750 7.800 7.630 7.680 16,469 -0.10(-1.29%)
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.