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 (%)
May 28, 2004 6.100 6.294 6.072 6.211 10,571 +0.00(+0.00%)
May 27, 2004 6.211 6.211 6.164 6.211 23,948 +0.00(+0.00%)
May 26, 2004 6.248 6.257 6.146 6.211 56,096 +0.00(+0.00%)
May 25, 2004 6.007 6.341 6.007 6.211 66,236 +0.04(+0.60%)
May 24, 2004 6.137 6.174 6.053 6.174 6,688 +0.00(+0.00%)
May 21, 2004 6.090 6.378 6.090 6.174 17,368 +0.04(+0.60%)
May 20, 2004 6.100 6.174 6.044 6.137 17,907 +0.03(+0.46%)
May 19, 2004 6.062 6.174 5.933 6.109 29,666 +0.08(+1.38%)
May 18, 2004 5.933 6.072 5.933 6.025 10,571 -0.01(-0.15%)
May 17, 2004 5.942 6.091 5.933 6.035 24,811 -0.13(-2.11%)
May 14, 2004 6.007 6.164 5.971 6.164 26,969 +0.06(+0.91%)
May 13, 2004 5.747 6.155 5.747 6.109 47,465 +0.17(+2.81%)
May 12, 2004 5.747 6.090 5.747 5.942 82,849 -0.16(-2.58%)
May 11, 2004 6.276 6.293 5.886 6.100 119,096 -0.38(-5.87%)
May 10, 2004 6.480 6.489 5.960 6.480 39,590 +0.11(+1.75%)
May 07, 2004 6.443 6.443 6.368 6.368 6,796 -0.09(-1.45%)
May 06, 2004 6.470 6.470 6.461 6.462 3,883 -0.05(-0.70%)
May 05, 2004 6.526 6.665 6.397 6.507 24,488 +0.04(+0.57%)
May 04, 2004 6.303 6.860 6.303 6.470 29,450 +0.18(+2.80%)
May 03, 2004 6.373 6.443 6.164 6.294 34,304 -0.07(-1.16%)
Apr 30, 2004 6.758 6.758 6.368 6.368 38,943 -0.13(-2.00%)
Apr 29, 2004 6.693 6.721 6.489 6.498 44,337 -0.17(-2.50%)
Apr 28, 2004 6.767 6.804 6.665 6.665 13,916 -0.06(-0.83%)
Apr 27, 2004 6.674 6.841 6.674 6.721 11,866 -0.01(-0.14%)
Apr 26, 2004 6.823 6.850 6.684 6.730 17,691 -0.11(-1.63%)
Apr 23, 2004 6.813 6.887 6.813 6.841 21,036 -0.01(-0.14%)
Apr 22, 2004 6.860 6.952 6.721 6.850 12,297 +0.03(+0.41%)
Apr 21, 2004 6.767 6.906 6.767 6.823 7,012 +0.01(+0.14%)
Apr 20, 2004 6.721 6.906 6.693 6.813 16,720 +0.08(+1.24%)
Apr 19, 2004 6.813 6.813 6.730 6.730 5,070 -0.18(-2.55%)
Apr 16, 2004 6.823 6.925 6.767 6.906 12,729 +0.08(+1.22%)
Apr 15, 2004 6.878 6.915 6.767 6.823 5,825 -0.06(-0.81%)
Apr 14, 2004 6.952 7.017 6.850 6.878 19,525 +0.07(+1.09%)
Apr 13, 2004 6.915 6.915 6.768 6.804 3,775 -0.19(-2.65%)
Apr 12, 2004 6.790 7.045 6.790 6.989 21,143 +0.08(+1.21%)
Apr 08, 2004 6.952 6.952 6.767 6.906 27,616 +0.12(+1.78%)
Apr 07, 2004 6.702 6.897 6.554 6.786 39,806 +0.07(+1.10%)
Apr 06, 2004 6.739 6.758 6.656 6.711 5,393 -0.10(-1.50%)
Apr 05, 2004 6.887 6.887 6.739 6.813 7,551 -0.07(-1.08%)
Apr 02, 2004 6.767 6.943 6.767 6.887 11,111 +0.11(+1.64%)
Apr 01, 2004 6.665 6.915 6.665 6.776 40,238 +0.05(+0.69%)
Mar 31, 2004 6.674 6.795 6.674 6.730 13,808 -0.07(-1.09%)
Mar 30, 2004 6.781 6.804 6.767 6.804 4,207 +0.02(+0.27%)
Mar 29, 2004 6.739 6.813 6.739 6.786 9,816 +0.01(+0.14%)
Mar 26, 2004 6.767 6.952 6.767 6.776 6,256 +0.03(+0.41%)
Mar 25, 2004 6.730 6.795 6.730 6.748 5,609 +0.07(+1.11%)
Mar 24, 2004 6.702 6.730 6.665 6.674 5,501 -0.06(-0.84%)
Mar 23, 2004 6.628 6.860 6.628 6.731 16,613 +0.06(+0.85%)
Mar 22, 2004 6.748 6.943 6.665 6.674 17,583 -0.17(-2.44%)
Mar 19, 2004 6.906 6.915 6.841 6.841 15,210 -0.02(-0.27%)
Mar 18, 2004 6.860 6.952 6.860 6.860 6,688 -0.05(-0.67%)
Mar 17, 2004 6.813 6.915 6.813 6.906 6,904 +0.06(+0.95%)
Mar 16, 2004 6.786 6.934 6.721 6.841 12,729 -0.02(-0.27%)
Mar 15, 2004 6.906 6.943 6.860 6.860 5,717 +0.00(+0.00%)
Mar 12, 2004 6.768 6.860 6.739 6.860 1,618 +0.14(+2.07%)
Mar 11, 2004 6.906 6.943 6.674 6.721 30,097 -0.22(-3.20%)
Mar 10, 2004 6.910 7.193 6.795 6.943 37,433 -0.19(-2.73%)
Mar 09, 2004 6.980 7.203 6.952 7.138 54,693 +0.05(+0.65%)
Mar 08, 2004 7.119 7.314 7.045 7.091 37,109 +0.06(+0.92%)
Mar 05, 2004 6.813 7.138 6.813 7.027 26,645 +0.02(+0.26%)
Mar 04, 2004 6.841 7.045 6.841 7.008 40,022 +0.02(+0.27%)
Mar 03, 2004 6.943 6.989 6.739 6.989 30,205 +0.06(+0.80%)
Mar 02, 2004 6.832 6.934 6.813 6.934 37,972 +0.03(+0.40%)
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.