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, 2018 10.89 11.08 10.16 10.16 14,333 -0.72(-6.66%)
Jul 30, 2018 10.85 11.08 10.55 10.88 59,679 +0.04(+0.32%)
Jul 27, 2018 10.85 10.90 10.85 10.85 14,600 -0.03(-0.28%)
Jul 26, 2018 10.76 10.94 10.70 10.88 12,668 -0.08(-0.73%)
Jul 25, 2018 10.73 10.96 10.60 10.96 11,270 +0.30(+2.81%)
Jul 24, 2018 10.74 10.89 10.55 10.66 21,550 -0.12(-1.11%)
Jul 23, 2018 10.30 10.78 10.00 10.78 34,808 +0.48(+4.66%)
Jul 20, 2018 11.18 11.36 10.11 10.30 48,922 -0.82(-7.37%)
Jul 19, 2018 11.62 11.62 11.12 11.12 8,608 -0.67(-5.68%)
Jul 18, 2018 11.57 11.79 11.27 11.79 15,813 +0.21(+1.86%)
Jul 17, 2018 11.69 11.96 11.51 11.57 16,593 -0.11(-0.90%)
Jul 16, 2018 11.67 11.97 11.59 11.68 19,228 +0.09(+0.78%)
Jul 13, 2018 11.57 12.00 11.57 11.59 17,062 -0.12(-1.02%)
Jul 12, 2018 11.33 11.80 11.14 11.71 16,060 +0.44(+3.90%)
Jul 11, 2018 11.62 11.62 11.14 11.27 23,539 -0.35(-3.01%)
Jul 10, 2018 11.60 11.79 11.54 11.62 9,719 -0.13(-1.11%)
Jul 09, 2018 11.89 11.89 11.38 11.75 91,667 -0.14(-1.18%)
Jul 06, 2018 12.17 12.20 11.89 11.89 36,076 -0.23(-1.90%)
Jul 05, 2018 11.20 12.25 11.13 12.12 117,125 +0.98(+8.80%)
Jul 03, 2018 11.14 11.14 11.14 0 +0.22(+2.01%)
Jul 02, 2018 10.39 10.94 10.39 10.92 27,617 +0.37(+3.51%)
Jun 29, 2018 10.21 10.60 10.15 10.55 38,584 +0.30(+2.93%)
Jun 28, 2018 10.19 10.28 10.09 10.25 8,611 -0.02(-0.19%)
Jun 27, 2018 10.13 10.28 10.04 10.27 7,924 -0.01(-0.10%)
Jun 26, 2018 10.21 10.28 10.20 10.28 2,370 +0.04(+0.39%)
Jun 25, 2018 10.03 10.27 10.03 10.24 2,878 +0.13(+1.29%)
Jun 22, 2018 10.18 10.28 10.08 10.11 11,192 +0.00(+0.00%)
Jun 21, 2018 10.20 10.08 10.11 1,577 -0.09(-0.83%)
Jun 20, 2018 9.995 10.28 9.995 10.20 4,202 +0.19(+1.85%)
Jun 19, 2018 10.15 10.27 9.891 10.01 6,723 -0.26(-2.53%)
Jun 18, 2018 10.30 10.30 9.930 10.27 10,215 -0.06(-0.58%)
Jun 15, 2018 10.25 10.33 10.21 10.33 11,120 +0.09(+0.88%)
Jun 14, 2018 10.11 10.29 9.856 10.24 12,256 +0.19(+1.89%)
Jun 13, 2018 10.00 10.36 9.880 10.05 15,394 -0.06(-0.59%)
Jun 12, 2018 10.40 10.40 10.04 10.11 9,845 -0.05(-0.49%)
Jun 11, 2018 10.10 10.17 9.850 10.16 7,857 +0.02(+0.20%)
Jun 08, 2018 10.20 10.38 10.14 10.14 5,218 +0.02(+0.20%)
Jun 07, 2018 9.820 10.50 9.820 10.12 15,181 +0.31(+3.16%)
Jun 06, 2018 10.12 10.30 9.801 9.810 28,796 -0.29(-2.87%)
Jun 05, 2018 9.940 10.16 9.691 10.10 26,737 +0.29(+2.96%)
Jun 04, 2018 9.980 10.23 9.725 9.810 3,467 -0.15(-1.51%)
Jun 01, 2018 9.700 9.990 9.613 9.960 14,080 +0.35(+3.64%)
May 31, 2018 9.450 9.610 9.352 9.610 8,052 +0.23(+2.45%)
May 30, 2018 9.620 9.670 9.380 9.380 9,067 -0.10(-1.08%)
May 29, 2018 9.510 9.720 9.360 9.482 8,247 -0.21(-2.14%)
May 25, 2018 9.690 9.690 9.690 0 +0.05(+0.52%)
May 24, 2018 9.510 9.650 9.360 9.640 5,577 +0.15(+1.53%)
May 23, 2018 9.530 9.657 9.380 9.495 5,405 -0.01(-0.05%)
May 22, 2018 9.500 9.739 9.270 9.500 7,788 -0.14(-1.45%)
May 21, 2018 9.240 9.640 9.055 9.640 12,540 +0.47(+5.13%)
May 18, 2018 9.170 9.330 9.152 9.170 6,741 +0.00(+0.00%)
May 17, 2018 9.250 9.360 9.161 9.170 4,719 +0.05(+0.55%)
May 16, 2018 9.040 9.300 9.040 9.120 4,027 -0.03(-0.33%)
May 15, 2018 9.160 9.500 9.120 9.150 11,614 +0.01(+0.11%)
May 14, 2018 9.440 9.495 9.135 9.140 7,973 -0.23(-2.49%)
May 11, 2018 9.600 9.600 9.360 9.373 3,832 -0.31(-3.17%)
May 10, 2018 9.500 9.700 9.440 9.680 11,036 +0.19(+2.00%)
May 09, 2018 9.205 9.490 9.079 9.490 9,226 +0.15(+1.61%)
May 08, 2018 9.810 9.810 8.978 9.340 12,442 +0.35(+3.89%)
May 07, 2018 9.650 9.650 8.711 8.990 16,115 -0.35(-3.75%)
May 04, 2018 9.350 9.350 9.340 9.340 910 +0.29(+3.20%)
May 03, 2018 8.950 9.300 8.900 9.050 16,885 +0.05(+0.54%)
May 02, 2018 9.600 9.600 8.882 9.001 9,052 -0.05(-0.54%)
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.