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 (%)
Aug 29, 2003 6.674 6.674 6.276 6.489 75,190 -0.01(-0.14%)
Aug 28, 2003 6.164 6.711 5.933 6.498 175,731 +0.44(+7.19%)
Aug 27, 2003 5.627 6.248 5.627 6.062 175,623 +0.47(+8.46%)
Aug 26, 2003 5.469 5.701 5.469 5.590 17,583 +0.12(+2.20%)
Aug 25, 2003 5.506 5.506 5.423 5.469 25,458 -0.06(-1.01%)
Aug 22, 2003 5.237 5.655 5.237 5.525 65,697 +0.24(+4.56%)
Aug 21, 2003 5.432 5.636 5.284 5.284 76,484 -0.23(-4.20%)
Aug 20, 2003 5.766 5.766 5.395 5.516 111,221 -0.27(-4.62%)
Aug 19, 2003 5.599 5.803 5.599 5.783 56,203 +0.20(+3.62%)
Aug 18, 2003 5.627 5.729 5.469 5.580 70,659 +0.02(+0.33%)
Aug 15, 2003 5.312 5.562 5.237 5.562 9,061 +0.28(+5.26%)
Aug 14, 2003 5.386 5.386 5.237 5.284 17,799 +0.00(+0.00%)
Aug 13, 2003 5.237 5.339 5.237 5.284 42,179 +0.11(+2.15%)
Aug 12, 2003 5.645 5.886 5.173 5.173 217,156 -0.16(-2.96%)
Aug 11, 2003 5.191 5.506 5.173 5.330 20,388 +0.15(+2.86%)
Aug 08, 2003 5.142 5.182 5.061 5.182 17,260 +0.07(+1.45%)
Aug 07, 2003 5.089 5.163 4.969 5.108 24,811 +0.02(+0.36%)
Aug 06, 2003 5.237 5.302 4.950 5.089 23,409 -0.10(-1.96%)
Aug 05, 2003 4.941 5.219 4.848 5.191 36,570 +0.16(+3.11%)
Aug 04, 2003 5.237 5.423 4.941 5.034 65,049 -0.30(-5.55%)
Aug 01, 2003 5.655 5.719 5.182 5.330 43,042 -0.28(-4.96%)
Jul 31, 2003 5.840 5.886 5.571 5.608 73,356 -0.28(-4.72%)
Jul 30, 2003 5.377 5.886 5.339 5.886 315,000 +0.75(+14.62%)
Jul 29, 2003 5.284 5.293 5.006 5.135 24,056 -0.10(-1.95%)
Jul 28, 2003 5.469 5.469 5.145 5.237 31,823 +0.00(+0.00%)
Jul 25, 2003 5.395 5.460 5.237 5.237 24,380 -0.16(-2.90%)
Jul 24, 2003 5.191 5.543 5.108 5.394 60,303 +0.26(+5.04%)
Jul 23, 2003 5.043 5.275 5.043 5.135 9,708 +0.09(+1.84%)
Jul 22, 2003 5.098 5.145 4.876 5.043 43,150 -0.01(-0.18%)
Jul 21, 2003 5.034 5.377 4.848 5.052 43,582 -0.16(-3.02%)
Jul 18, 2003 5.293 5.386 4.932 5.210 62,568 -0.19(-3.44%)
Jul 17, 2003 5.377 5.553 5.284 5.395 34,736 -0.01(-0.17%)
Jul 16, 2003 5.580 5.580 5.284 5.404 24,164 -0.15(-2.67%)
Jul 15, 2003 5.571 5.738 5.330 5.553 88,351 -0.13(-2.28%)
Jul 14, 2003 5.655 5.933 5.562 5.682 97,305 +0.13(+2.35%)
Jul 11, 2003 5.330 5.655 5.330 5.552 38,727 +0.00(+0.07%)
Jul 10, 2003 5.655 5.655 5.237 5.548 61,381 +0.16(+3.01%)
Jul 09, 2003 5.423 5.784 5.367 5.386 82,525 -0.15(-2.68%)
Jul 08, 2003 5.831 5.831 5.173 5.534 158,363 -0.26(-4.48%)
Jul 07, 2003 6.044 6.646 5.664 5.794 259,983 -0.02(-0.32%)
Jul 03, 2003 5.543 5.886 5.349 5.812 206,692 +0.38(+7.00%)
Jul 02, 2003 5.794 5.794 5.349 5.432 118,556 -0.13(-2.33%)
Jul 01, 2003 5.645 5.701 5.339 5.562 164,080 +0.00(+0.00%)
Jun 30, 2003 4.913 5.636 4.867 5.562 422,554 +0.69(+14.18%)
Jun 27, 2003 4.783 4.904 4.728 4.871 27,292 +0.14(+3.04%)
Jun 26, 2003 4.598 4.728 4.579 4.728 14,994 +0.18(+3.87%)
Jun 25, 2003 4.468 4.663 4.468 4.551 10,464 -0.07(-1.58%)
Jun 24, 2003 4.700 4.765 4.524 4.625 24,272 -0.07(-1.40%)
Jun 23, 2003 4.737 4.932 4.635 4.691 53,938 -0.24(-4.89%)
Jun 20, 2003 4.681 5.052 4.551 4.932 63,108 +0.30(+6.40%)
Jun 19, 2003 4.681 4.709 4.514 4.635 41,964 -0.07(-1.57%)
Jun 18, 2003 4.440 4.728 4.301 4.709 51,457 +0.34(+7.86%)
Jun 17, 2003 4.357 4.412 4.264 4.366 47,142 +0.09(+2.17%)
Jun 16, 2003 4.264 4.403 4.171 4.273 68,825 +0.10(+2.44%)
Jun 13, 2003 4.236 4.310 4.079 4.171 117,262 -0.11(-2.60%)
Jun 12, 2003 4.440 4.496 4.264 4.283 92,450 -0.23(-5.13%)
Jun 11, 2003 4.450 4.635 4.450 4.514 15,965 -0.04(-0.81%)
Jun 10, 2003 4.681 4.681 4.477 4.551 52,428 +0.00(+0.00%)
Jun 09, 2003 4.793 4.802 4.542 4.551 40,345 -0.20(-4.29%)
Jun 06, 2003 4.672 4.802 4.635 4.755 39,267 +0.12(+2.60%)
Jun 05, 2003 4.496 4.681 4.366 4.635 54,154 +0.13(+2.86%)
Jun 04, 2003 4.616 4.626 4.395 4.506 33,657 -0.08(-1.80%)
Jun 03, 2003 4.728 4.728 4.542 4.589 32,578 -0.04(-0.80%)
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.