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, 2015 9.280 9.280 8.630 8.770 51,014 -0.50(-5.39%)
Jul 30, 2015 9.450 9.500 9.230 9.270 11,423 -0.24(-2.52%)
Jul 29, 2015 9.220 9.650 9.150 9.510 20,405 +0.24(+2.59%)
Jul 28, 2015 9.190 9.430 9.190 9.270 23,888 +0.07(+0.76%)
Jul 27, 2015 9.290 9.330 9.150 9.200 14,962 -0.06(-0.65%)
Jul 24, 2015 9.480 9.480 9.205 9.260 8,728 -0.23(-2.42%)
Jul 23, 2015 9.690 9.690 9.475 9.490 26,922 -0.19(-1.96%)
Jul 22, 2015 9.970 10.14 9.680 9.680 19,944 -0.33(-3.30%)
Jul 21, 2015 10.06 10.11 9.940 10.01 15,147 -0.11(-1.09%)
Jul 20, 2015 10.41 10.41 10.03 10.12 24,287 -0.19(-1.84%)
Jul 17, 2015 10.39 10.47 10.22 10.31 23,760 -0.14(-1.34%)
Jul 16, 2015 10.00 10.51 10.00 10.45 15,665 +0.45(+4.50%)
Jul 15, 2015 10.11 10.20 10.00 10.00 8,473 -0.27(-2.63%)
Jul 14, 2015 10.23 10.51 10.02 10.27 19,088 -0.18(-1.72%)
Jul 13, 2015 10.70 10.70 10.39 10.45 12,395 -0.10(-0.95%)
Jul 10, 2015 10.50 10.68 10.39 10.55 26,992 +0.15(+1.44%)
Jul 09, 2015 10.60 10.60 10.40 10.40 18,893 -0.16(-1.52%)
Jul 08, 2015 10.68 10.68 10.50 10.56 30,596 -0.12(-1.12%)
Jul 07, 2015 10.43 10.74 10.43 10.68 44,687 +0.13(+1.23%)
Jul 06, 2015 10.28 10.55 10.28 10.55 12,088 +0.27(+2.63%)
Jul 02, 2015 10.28 10.28 10.28 10.28 4,000 -0.04(-0.39%)
Jul 01, 2015 10.51 10.70 10.23 10.32 12,251 -0.24(-2.27%)
Jun 30, 2015 10.25 10.60 10.18 10.56 64,749 +0.41(+4.04%)
Jun 29, 2015 10.17 10.33 10.00 10.15 19,687 -0.11(-1.07%)
Jun 26, 2015 10.29 10.43 10.01 10.26 23,290 -0.04(-0.39%)
Jun 25, 2015 10.09 10.42 10.08 10.30 23,941 +0.11(+1.08%)
Jun 24, 2015 9.900 10.22 9.880 10.19 26,899 +0.36(+3.66%)
Jun 23, 2015 9.580 9.940 9.470 9.830 19,025 +0.32(+3.36%)
Jun 22, 2015 9.320 9.750 9.320 9.510 29,684 +0.20(+2.15%)
Jun 19, 2015 9.430 9.450 9.290 9.310 42,238 -0.05(-0.53%)
Jun 18, 2015 9.400 9.500 9.250 9.360 24,253 -0.06(-0.64%)
Jun 17, 2015 9.570 9.780 9.410 9.420 42,700 -0.09(-0.95%)
Jun 16, 2015 9.580 10.01 9.500 9.510 34,905 -0.14(-1.45%)
Jun 15, 2015 9.680 9.880 9.600 9.650 71,516 -0.14(-1.43%)
Jun 12, 2015 10.09 10.18 9.750 9.790 54,170 -0.25(-2.49%)
Jun 11, 2015 10.03 10.40 10.01 10.04 29,826 -0.05(-0.50%)
Jun 10, 2015 10.33 10.44 9.990 10.09 41,436 -0.22(-2.13%)
Jun 09, 2015 10.83 10.83 10.21 10.31 37,471 -0.45(-4.18%)
Jun 08, 2015 11.17 11.20 10.74 10.76 44,027 -0.49(-4.36%)
Jun 05, 2015 11.58 11.58 11.18 11.25 39,835 -0.38(-3.27%)
Jun 04, 2015 11.74 11.76 11.30 11.63 37,774 -0.13(-1.11%)
Jun 03, 2015 11.67 11.67 11.50 11.76 32,745 +0.13(+1.12%)
Jun 02, 2015 11.55 11.76 11.41 11.63 46,688 +0.11(+0.95%)
Jun 01, 2015 11.18 11.59 11.12 11.52 52,091 +0.25(+2.22%)
May 29, 2015 10.88 11.51 10.88 11.27 47,966 +0.39(+3.58%)
May 28, 2015 11.12 11.16 10.87 10.88 30,644 -0.08(-0.73%)
May 27, 2015 11.00 11.30 10.93 10.96 40,206 +0.03(+0.27%)
May 26, 2015 11.03 11.42 10.90 10.93 35,406 -0.09(-0.82%)
May 22, 2015 11.11 11.02 11.02 11.02 30,800 -0.17(-1.52%)
May 21, 2015 11.06 11.39 11.00 11.19 63,837 +0.07(+0.63%)
May 20, 2015 11.31 11.35 11.00 11.12 52,044 -0.21(-1.85%)
May 19, 2015 11.32 11.49 11.30 11.33 58,953 -0.01(-0.09%)
May 18, 2015 11.51 11.54 11.17 11.34 54,429 -0.20(-1.73%)
May 15, 2015 11.29 11.54 11.22 11.54 19,392 +0.32(+2.85%)
May 14, 2015 11.65 11.86 11.15 11.22 67,298 -0.43(-3.69%)
May 13, 2015 11.47 12.13 11.23 11.65 16,967 +0.11(+0.95%)
May 12, 2015 11.85 12.10 11.50 11.54 43,865 -0.29(-2.45%)
May 11, 2015 12.21 12.30 11.81 11.83 82,944 -0.39(-3.19%)
May 08, 2015 12.62 12.62 11.88 12.22 107,099 -0.39(-3.09%)
May 07, 2015 12.50 12.65 11.68 12.61 58,102 +0.34(+2.77%)
May 06, 2015 12.06 12.31 11.99 12.27 60,200 -0.08(-0.65%)
May 05, 2015 12.49 12.57 12.18 12.35 90,424 -0.15(-1.20%)
May 04, 2015 12.11 12.70 12.07 12.50 59,379 +0.33(+2.71%)
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.