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 (%)
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%)
Jun 02, 2014 11.26 11.69 11.01 11.35 43,514 +0.09(+0.79%)
May 30, 2014 11.53 11.63 11.12 11.26 19,812 -0.23(-1.98%)
May 29, 2014 11.56 11.71 11.49 11.49 14,594 -0.06(-0.51%)
May 28, 2014 11.67 11.72 11.48 11.55 22,909 -0.09(-0.76%)
May 27, 2014 11.45 11.73 11.29 11.64 53,293 +0.20(+1.73%)
May 23, 2014 11.70 11.44 11.44 11.44 32,726 -0.04(-0.34%)
May 22, 2014 11.35 11.52 11.32 11.48 50,662 +0.16(+1.39%)
May 21, 2014 11.14 11.65 11.10 11.32 32,616 +0.30(+2.69%)
May 20, 2014 11.08 11.32 10.91 11.02 25,203 -0.10(-0.89%)
May 19, 2014 10.91 11.31 10.71 11.12 26,948 +0.24(+2.18%)
May 16, 2014 11.25 11.25 10.84 10.89 13,366 -0.32(-2.82%)
May 15, 2014 11.53 11.59 11.10 11.20 26,169 -0.38(-3.32%)
May 14, 2014 11.51 11.67 11.39 11.59 26,270 -0.02(-0.17%)
May 13, 2014 11.02 11.64 10.88 11.61 24,932 +0.53(+4.81%)
May 12, 2014 10.94 11.10 10.56 11.07 27,105 +0.27(+2.47%)
May 09, 2014 10.55 10.86 10.51 10.81 25,952 +0.30(+2.82%)
May 08, 2014 10.15 10.85 9.870 10.51 100,526 +0.25(+2.40%)
May 07, 2014 11.89 12.13 10.18 10.26 163,221 -0.11(-1.05%)
May 06, 2014 11.21 11.27 10.37 10.37 51,210 -0.84(-7.48%)
May 05, 2014 11.31 11.40 11.11 11.21 34,273 -0.17(-1.47%)
May 02, 2014 11.51 11.60 11.20 11.38 27,655 -0.13(-1.11%)
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.