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 31, 2012 4.765 4.867 4.635 4.867 29,827 +0.10(+2.14%)
May 30, 2012 4.839 4.867 4.719 4.765 12,781 -0.09(-1.91%)
May 29, 2012 4.899 4.959 4.820 4.857 6,364 -0.02(-0.38%)
May 25, 2012 4.876 4.913 4.830 4.876 7,605 +0.03(+0.57%)
May 24, 2012 5.071 5.071 4.765 4.848 15,210 -0.26(-5.08%)
May 23, 2012 5.108 5.247 4.950 5.108 7,702 -0.03(-0.54%)
May 22, 2012 5.228 5.312 5.117 5.136 6,784 -0.05(-0.89%)
May 21, 2012 5.275 5.275 5.098 5.182 11,056 -0.10(-1.93%)
May 18, 2012 5.247 5.284 5.098 5.284 32,323 +0.08(+1.61%)
May 17, 2012 5.395 5.395 5.191 5.200 27,714 -0.22(-4.10%)
May 16, 2012 5.423 5.516 5.386 5.423 17,746 -0.03(-0.51%)
May 15, 2012 5.414 5.516 5.404 5.451 8,814 -0.06(-1.18%)
May 14, 2012 5.534 5.627 5.414 5.516 23,543 -0.04(-0.67%)
May 11, 2012 5.682 5.692 5.553 5.553 10,017 -0.08(-1.48%)
May 10, 2012 5.794 5.840 5.636 5.636 131,490 -0.10(-1.78%)
May 09, 2012 5.571 5.794 5.571 5.738 30,207 +0.08(+1.48%)
May 08, 2012 5.636 5.655 5.451 5.655 6,256 -0.03(-0.49%)
May 07, 2012 5.673 5.701 5.673 5.682 7,512 +0.01(+0.17%)
May 04, 2012 5.395 5.673 5.377 5.673 57,337 +0.13(+2.34%)
May 03, 2012 5.432 5.599 5.432 5.543 3,667 -0.06(-0.99%)
May 02, 2012 5.580 5.673 5.525 5.599 9,366 +0.19(+3.43%)
Apr 30, 2012 5.377 5.414 5.414 5.414 4,422 +0.04(+0.69%)
Apr 27, 2012 5.275 5.377 5.275 5.377 1,726 +0.01(+0.17%)
Apr 25, 2012 5.423 5.367 5.367 5.367 20,388 -0.00(-0.03%)
Apr 24, 2012 5.330 5.377 5.330 5.369 10,680 +0.04(+0.73%)
Apr 23, 2012 5.275 5.330 5.265 5.330 1,837 +0.01(+0.17%)
Apr 20, 2012 5.321 5.330 5.321 5.321 6,397 +0.00(+0.00%)
Apr 19, 2012 5.256 5.321 5.247 5.321 3,362 +0.02(+0.35%)
Apr 18, 2012 5.321 5.321 5.293 5.302 4,003 -0.05(-0.85%)
Apr 17, 2012 5.321 5.348 5.321 5.348 1,294 +0.03(+0.50%)
Apr 16, 2012 5.367 5.367 5.265 5.321 8,837 -0.07(-1.37%)
Apr 12, 2012 5.339 5.395 5.395 5.395 4,530 +0.06(+1.22%)
Apr 11, 2012 5.377 5.414 5.330 5.330 5,434 -0.05(-0.86%)
Apr 10, 2012 5.414 5.506 5.312 5.377 4,164 -0.06(-1.19%)
Apr 09, 2012 5.321 5.516 5.302 5.441 8,418 +0.05(+0.86%)
Apr 05, 2012 5.330 5.404 5.330 5.395 10,303 +0.06(+1.22%)
Apr 04, 2012 5.265 5.349 5.265 5.330 11,555 -0.01(-0.17%)
Apr 03, 2012 5.367 5.377 5.339 5.339 20,770 -0.04(-0.69%)
Apr 02, 2012 5.386 5.423 5.377 5.377 14,267 -0.04(-0.68%)
Mar 30, 2012 5.423 5.488 5.367 5.414 29,899 -0.05(-0.85%)
Mar 29, 2012 5.432 5.469 5.330 5.460 23,691 -0.01(-0.17%)
Mar 28, 2012 5.423 5.469 5.423 5.469 45,248 +0.07(+1.37%)
Mar 27, 2012 5.516 5.516 5.339 5.395 57,490 -0.07(-1.36%)
Mar 26, 2012 5.562 5.562 5.423 5.469 6,426 -0.07(-1.34%)
Mar 23, 2012 5.460 5.543 5.339 5.543 75,866 +0.11(+2.05%)
Mar 22, 2012 5.418 5.516 5.377 5.432 4,638 -0.07(-1.35%)
Mar 21, 2012 5.534 5.534 5.441 5.506 787 -0.01(-0.17%)
Mar 20, 2012 5.358 5.553 5.358 5.516 5,967 +0.16(+2.94%)
Mar 19, 2012 5.395 5.571 5.339 5.358 9,039 -0.06(-1.03%)
Mar 16, 2012 5.543 5.612 5.367 5.414 11,735 -0.14(-2.50%)
Mar 15, 2012 5.590 5.655 5.553 5.553 3,847 -0.04(-0.66%)
Mar 14, 2012 5.618 5.664 5.575 5.590 3,128 -0.05(-0.82%)
Mar 13, 2012 5.636 5.673 5.636 5.636 1,726 -0.03(-0.49%)
Mar 12, 2012 5.488 5.664 5.488 5.664 6,739 +0.05(+0.83%)
Mar 09, 2012 5.571 5.664 5.571 5.618 2,696 -0.06(-0.98%)
Mar 08, 2012 5.618 5.673 5.618 5.673 31,965 +0.09(+1.66%)
Mar 07, 2012 5.590 5.645 5.525 5.580 7,706 -0.09(-1.63%)
Mar 06, 2012 5.673 5.673 5.673 5.673 107 -0.03(-0.49%)
Mar 05, 2012 5.710 5.747 5.636 5.701 17,435 +0.02(+0.33%)
Mar 02, 2012 5.744 5.747 5.553 5.682 7,173 -0.03(-0.49%)
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.