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 (%)
Dec 30, 2005 6.582 6.609 6.396 6.563 9,493 +0.01(+0.14%)
Dec 29, 2005 6.322 6.609 6.322 6.554 5,593 +0.05(+0.71%)
Dec 28, 2005 6.433 6.582 6.396 6.507 7,012 +0.08(+1.30%)
Dec 27, 2005 6.146 6.489 6.146 6.424 6,472 +0.11(+1.76%)
Dec 23, 2005 6.443 6.443 6.313 6.313 1,402 -0.12(-1.87%)
Dec 22, 2005 6.378 6.461 6.331 6.433 11,448 -0.03(-0.43%)
Dec 21, 2005 6.248 6.461 6.127 6.461 29,573 +0.06(+1.01%)
Dec 20, 2005 6.266 6.405 6.257 6.396 10,194 +0.02(+0.29%)
Dec 19, 2005 6.341 6.378 6.257 6.378 6,580 -0.04(-0.58%)
Dec 16, 2005 6.470 6.674 6.127 6.415 6,526 -0.05(-0.72%)
Dec 15, 2005 6.368 6.507 6.350 6.461 9,816 -0.02(-0.29%)
Dec 14, 2005 6.322 6.628 6.208 6.480 13,322 +0.00(+0.00%)
Dec 13, 2005 6.313 6.581 6.202 6.480 15,555 -0.01(-0.14%)
Dec 12, 2005 6.507 6.535 6.452 6.489 12,066 -0.03(-0.43%)
Dec 09, 2005 6.721 6.739 6.517 6.517 10,302 -0.20(-3.03%)
Dec 08, 2005 6.813 6.813 6.721 6.721 3,344 -0.09(-1.36%)
Dec 07, 2005 6.989 6.989 6.813 6.813 6,558 -0.16(-2.26%)
Dec 06, 2005 6.887 7.073 6.887 6.971 17,044 +0.15(+2.17%)
Dec 05, 2005 6.748 6.952 6.748 6.823 18,177 +0.06(+0.96%)
Dec 02, 2005 6.758 6.758 6.748 6.758 1,078 -0.10(-1.49%)
Dec 01, 2005 6.850 6.860 6.823 6.860 13,801 +0.01(+0.14%)
Nov 30, 2005 6.554 6.850 6.498 6.850 24,488 +0.13(+1.93%)
Nov 29, 2005 6.674 6.758 6.674 6.721 11,111 +0.05(+0.69%)
Nov 28, 2005 6.591 6.850 6.572 6.674 18,932 -0.04(-0.55%)
Nov 25, 2005 6.637 6.711 6.600 6.711 24,740 -0.02(-0.28%)
Nov 23, 2005 6.489 6.758 6.489 6.730 12,546 +0.05(+0.69%)
Nov 22, 2005 6.591 6.730 6.591 6.684 24,109 +0.14(+2.12%)
Nov 21, 2005 6.405 6.582 6.405 6.544 7,254 +0.13(+2.02%)
Nov 18, 2005 6.526 6.526 6.266 6.415 374,144 -0.13(-1.91%)
Nov 17, 2005 6.535 6.540 6.526 6.540 1,941 +0.01(+0.21%)
Nov 16, 2005 6.341 6.619 6.331 6.526 4,315 -0.08(-1.15%)
Nov 15, 2005 6.628 6.665 6.602 6.602 2,885 -0.04(-0.53%)
Nov 14, 2005 6.582 6.665 6.498 6.637 25,189 -0.03(-0.42%)
Nov 11, 2005 6.646 6.665 6.619 6.665 4,207 +0.10(+1.55%)
Nov 10, 2005 6.443 6.628 6.368 6.563 11,650 +0.07(+1.14%)
Nov 09, 2005 6.535 6.674 6.350 6.489 18,123 +0.01(+0.14%)
Nov 08, 2005 6.396 6.480 6.303 6.480 103,625 +0.11(+1.75%)
Nov 07, 2005 6.359 6.368 6.313 6.368 13,712 -0.09(-1.43%)
Nov 04, 2005 6.906 6.906 6.192 6.461 8,091 +0.08(+1.31%)
Nov 03, 2005 6.276 6.489 6.257 6.378 24,773 +0.16(+2.53%)
Nov 02, 2005 6.118 6.220 6.035 6.220 35,275 +0.16(+2.60%)
Nov 01, 2005 5.970 6.062 5.960 6.062 14,248 +0.04(+0.62%)
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%)
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.