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 (%)
Oct 31, 2005 6.025 6.062 5.960 6.025 17,109 -0.02(-0.31%)
Oct 28, 2005 5.942 6.044 5.933 6.044 1,078 +0.06(+1.09%)
Oct 27, 2005 5.933 5.988 5.933 5.979 11,111 +0.00(+0.00%)
Oct 26, 2005 6.025 6.025 5.979 5.979 8,252 +0.01(+0.16%)
Oct 25, 2005 5.933 5.988 5.914 5.970 17,868 +0.02(+0.31%)
Oct 24, 2005 5.914 5.970 5.914 5.951 14,347 -0.03(-0.47%)
Oct 21, 2005 5.905 5.998 5.905 5.979 3,344 +0.06(+1.10%)
Oct 20, 2005 5.979 6.016 5.914 5.914 2,265 +0.03(+0.47%)
Oct 19, 2005 5.859 6.016 5.859 5.886 4,401 -0.13(-2.16%)
Oct 18, 2005 6.016 6.016 6.016 6.016 3,667 +0.09(+1.56%)
Oct 17, 2005 5.886 6.044 5.886 5.923 17,610 +0.00(+0.00%)
Oct 14, 2005 5.951 5.951 5.923 5.923 323 +0.04(+0.63%)
Oct 13, 2005 5.905 6.007 5.886 5.886 4,962 -0.04(-0.63%)
Oct 12, 2005 5.886 5.923 5.840 5.923 17,826 -0.05(-0.78%)
Oct 11, 2005 5.886 6.016 5.886 5.970 647 +0.01(+0.16%)
Oct 10, 2005 5.886 5.988 5.840 5.960 46,548 +0.06(+0.94%)
Oct 07, 2005 6.016 6.044 5.905 5.905 8,705 -0.11(-1.85%)
Oct 06, 2005 6.007 6.053 5.988 6.016 1,240 -0.06(-0.92%)
Oct 05, 2005 6.062 6.072 5.942 6.072 9,728 +0.17(+2.83%)
Oct 04, 2005 5.877 5.933 5.868 5.905 3,074 +0.02(+0.31%)
Oct 03, 2005 5.831 5.933 5.831 5.886 5,337 -0.06(-1.09%)
Sep 30, 2005 5.868 5.951 5.849 5.951 1,768 -0.09(-1.53%)
Sep 29, 2005 6.025 6.062 5.979 6.044 4,045 +0.09(+1.56%)
Sep 28, 2005 5.960 5.988 5.933 5.951 12,082 -0.07(-1.23%)
Sep 27, 2005 5.933 6.025 5.840 6.025 5,447 +0.12(+2.04%)
Sep 26, 2005 6.053 6.109 5.905 5.905 27,596 -0.03(-0.47%)
Sep 23, 2005 5.933 6.044 5.933 5.933 6,473 +0.00(+0.00%)
Sep 22, 2005 5.933 6.072 5.868 5.933 47,734 +0.09(+1.59%)
Sep 21, 2005 5.849 5.886 5.840 5.840 2,373 -0.02(-0.32%)
Sep 20, 2005 5.859 5.951 5.840 5.859 3,667 +0.01(+0.16%)
Sep 19, 2005 5.905 5.933 5.840 5.849 13,258 -0.11(-1.87%)
Sep 16, 2005 5.970 5.970 5.841 5.960 12,742 +0.12(+2.06%)
Sep 15, 2005 5.840 5.960 5.821 5.840 20,264 -0.09(-1.56%)
Sep 14, 2005 5.933 5.960 5.933 5.933 4,746 +0.00(+0.00%)
Sep 13, 2005 5.933 5.933 5.933 5.933 2,804 +0.01(+0.16%)
Sep 12, 2005 6.025 6.053 5.877 5.923 23,937 +0.06(+1.11%)
Sep 09, 2005 5.821 5.868 5.821 5.859 10,140 +0.05(+0.80%)
Sep 08, 2005 5.812 5.817 5.812 5.812 2,761 -0.05(-0.79%)
Sep 07, 2005 5.784 5.868 5.784 5.859 7,184 +0.02(+0.32%)
Sep 06, 2005 5.784 5.840 5.775 5.840 5,350 +0.01(+0.16%)
Sep 02, 2005 5.784 5.831 5.784 5.831 2,671 +0.04(+0.64%)
Sep 01, 2005 5.803 5.812 5.775 5.794 14,131 +0.02(+0.32%)
Aug 31, 2005 5.784 5.794 5.747 5.775 39,806 +0.03(+0.48%)
Aug 30, 2005 5.747 5.747 5.701 5.747 29,881 +0.00(+0.00%)
Aug 29, 2005 5.868 5.868 5.747 5.747 30,486 -0.14(-2.36%)
Aug 26, 2005 5.881 5.886 5.881 5.886 215 +0.00(+0.00%)
Aug 25, 2005 5.784 5.886 5.784 5.886 7,572 +0.05(+0.79%)
Aug 24, 2005 5.784 5.914 5.784 5.840 2,240 +0.06(+0.96%)
Aug 23, 2005 5.896 5.896 5.664 5.784 24,440 -0.04(-0.64%)
Aug 22, 2005 5.757 5.886 5.757 5.821 17,583 +0.09(+1.62%)
Aug 19, 2005 5.729 5.905 5.692 5.729 41,651 +0.00(+0.00%)
Aug 18, 2005 5.692 5.803 5.692 5.729 9,816 -0.04(-0.67%)
Aug 17, 2005 5.840 5.942 5.562 5.768 139,916 -0.02(-0.29%)
Aug 16, 2005 5.747 5.794 5.738 5.784 27,077 +0.04(+0.65%)
Aug 15, 2005 5.886 5.922 5.738 5.747 38,298 -0.22(-3.73%)
Aug 12, 2005 5.757 5.970 5.719 5.970 33,587 +0.22(+3.87%)
Aug 11, 2005 6.137 6.137 5.562 5.747 123,705 -0.45(-7.32%)
Aug 10, 2005 6.489 6.489 6.202 6.202 1,645 +0.08(+1.36%)
Aug 09, 2005 6.229 6.229 6.090 6.118 5,305 -0.27(-4.21%)
Aug 08, 2005 6.572 6.628 6.211 6.387 5,457 -0.30(-4.44%)
Aug 05, 2005 6.656 6.730 6.461 6.684 6,202 +0.15(+2.27%)
Aug 04, 2005 6.443 6.748 6.220 6.535 5,285 +0.26(+4.14%)
Aug 03, 2005 6.118 6.674 6.118 6.276 6,731 -0.05(-0.73%)
Aug 02, 2005 6.721 6.721 6.025 6.322 8,527 -0.10(-1.59%)
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.