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, 2013 7.817 7.886 7.757 7.836 0 +0.07(+0.89%)
Jul 30, 2013 7.827 7.866 7.748 7.767 0 -0.08(-1.01%)
Jul 29, 2013 7.827 7.846 7.757 7.846 0 +0.02(+0.25%)
Jul 26, 2013 7.767 7.836 7.767 7.827 0 +0.14(+1.80%)
Jul 25, 2013 7.625 7.698 7.625 7.688 0 +0.10(+1.30%)
Jul 24, 2013 7.580 7.659 7.452 7.590 0 +0.01(+0.13%)
Jul 23, 2013 7.501 7.580 7.452 7.580 0 -0.06(-0.78%)
Jul 22, 2013 7.600 7.649 7.595 7.639 0 -0.01(-0.13%)
Jul 19, 2013 7.688 7.688 7.600 7.649 0 -0.05(-0.64%)
Jul 18, 2013 7.688 7.877 7.688 7.698 0 -0.02(-0.26%)
Jul 16, 2013 7.718 7.718 7.718 7.718 0 -0.09(-1.14%)
Jul 15, 2013 7.777 7.807 7.656 7.807 0 +0.03(+0.38%)
Jul 12, 2013 7.866 7.876 7.686 7.777 0 -0.02(-0.25%)
Jul 11, 2013 7.748 7.817 7.688 7.797 0 +0.09(+1.15%)
Jul 10, 2013 7.511 7.797 7.511 7.708 0 +0.17(+2.23%)
Jul 09, 2013 7.679 7.679 7.511 7.540 0 -0.05(-0.65%)
Jul 08, 2013 7.708 7.708 7.570 7.590 0 -0.13(-1.66%)
Jul 05, 2013 7.787 7.797 7.708 7.718 0 -0.09(-1.14%)
Jul 03, 2013 7.688 7.807 7.683 7.807 0 +0.07(+0.89%)
Jul 02, 2013 7.649 7.738 7.649 7.738 0 +0.08(+1.03%)
Jul 01, 2013 7.797 7.801 7.649 7.659 0 -0.13(-1.65%)
Jun 28, 2013 7.777 7.797 7.757 7.787 29,906 +0.00(+0.00%)
Jun 27, 2013 7.600 7.945 7.600 7.787 0 +0.19(+2.47%)
Jun 26, 2013 7.481 7.649 7.481 7.600 0 +0.14(+1.85%)
Jun 25, 2013 7.303 7.476 7.303 7.461 0 +0.15(+2.02%)
Jun 24, 2013 7.521 7.590 7.303 7.313 0 -0.17(-2.24%)
Jun 21, 2013 7.353 7.590 7.313 7.481 11,712 +0.11(+1.47%)
Jun 20, 2013 7.382 7.382 7.303 7.373 0 -0.02(-0.27%)
Jun 19, 2013 7.461 7.521 7.353 7.392 0 -0.01(-0.13%)
Jun 18, 2013 7.412 7.412 7.402 7.402 0 +0.04(+0.54%)
Jun 17, 2013 7.373 7.417 7.333 7.363 0 +0.03(+0.40%)
Jun 14, 2013 7.323 7.412 7.323 7.333 0 +0.01(+0.13%)
Jun 13, 2013 7.363 7.408 7.284 7.323 9,454 +0.00(+0.00%)
Jun 12, 2013 7.333 7.540 7.308 7.323 30,031 +0.01(+0.13%)
Jun 11, 2013 7.303 7.353 7.274 7.313 0 -0.03(-0.40%)
Jun 10, 2013 7.373 7.401 6.820 7.343 0 +0.01(+0.13%)
Jun 07, 2013 7.325 7.382 7.254 7.333 0 +0.08(+1.09%)
Jun 06, 2013 7.412 7.432 7.254 7.254 0 -0.13(-1.74%)
Jun 05, 2013 7.155 7.402 7.155 7.382 0 +0.23(+3.17%)
Jun 04, 2013 7.146 7.155 6.998 7.155 0 +0.03(+0.42%)
Jun 03, 2013 6.845 7.126 6.845 7.126 52,809 +0.29(+4.24%)
May 31, 2013 6.903 6.932 6.807 6.836 11,129 -0.13(-1.81%)
May 30, 2013 6.875 6.990 6.875 6.961 0 +0.06(+0.84%)
May 29, 2013 6.961 6.961 6.778 6.903 48,873 -0.14(-1.92%)
May 28, 2013 7.106 7.106 6.961 7.039 7,532 -0.02(-0.27%)
May 24, 2013 6.923 7.074 6.923 7.058 0 +0.09(+1.25%)
May 23, 2013 6.961 7.010 6.923 6.971 0 -0.04(-0.55%)
May 22, 2013 6.971 7.010 6.923 7.010 0 +0.03(+0.42%)
May 21, 2013 6.990 7.010 6.961 6.981 0 -0.01(-0.14%)
May 20, 2013 7.010 7.010 6.981 6.990 0 +0.01(+0.14%)
May 17, 2013 6.884 7.010 6.874 6.981 0 +0.11(+1.55%)
May 16, 2013 6.884 6.932 6.865 6.874 6,262 -0.07(-0.97%)
May 15, 2013 6.971 7.010 6.884 6.942 0 -0.01(-0.14%)
May 13, 2013 6.865 7.000 6.768 6.952 0 +0.07(+0.98%)
May 10, 2013 6.952 7.106 6.749 6.884 0 -0.05(-0.70%)
May 09, 2013 6.865 7.010 6.768 6.932 0 +0.02(+0.28%)
May 08, 2013 6.932 6.962 6.681 6.913 0 -0.09(-1.24%)
May 07, 2013 6.961 7.010 6.953 7.000 0 +0.04(+0.56%)
May 06, 2013 6.932 7.010 6.894 6.961 0 -0.03(-0.41%)
May 03, 2013 7.010 7.019 6.845 6.990 0 -0.03(-0.41%)
May 02, 2013 6.855 7.019 6.768 7.019 0 +0.20(+2.98%)
May 01, 2013 6.758 6.826 6.758 6.816 0 +0.06(+0.86%)
Apr 30, 2013 6.652 6.768 6.575 6.758 0 +0.18(+2.79%)
Apr 29, 2013 6.449 6.575 6.381 6.575 8,183 +0.11(+1.64%)
Apr 26, 2013 6.555 6.555 6.392 6.468 14,413 -0.09(-1.33%)
Apr 25, 2013 6.652 6.710 6.555 6.555 12,479 -0.06(-0.88%)
Apr 24, 2013 6.700 6.700 6.584 6.613 0 -0.13(-1.87%)
Apr 23, 2013 6.613 6.836 6.613 6.739 9,210 -0.02(-0.29%)
Apr 22, 2013 6.758 6.836 6.604 6.758 8,985 +0.05(+0.72%)
Apr 19, 2013 6.840 6.874 6.710 6.710 5,576 -0.08(-1.14%)
Apr 18, 2013 6.768 6.893 6.768 6.787 11,332 +0.01(+0.14%)
Apr 17, 2013 6.681 6.807 6.623 6.778 32,370 +0.02(+0.29%)
Apr 16, 2013 6.816 6.816 6.710 6.758 10,876 -0.06(-0.85%)
Apr 15, 2013 6.671 6.816 6.604 6.816 20,416 +0.12(+1.73%)
Apr 12, 2013 6.768 6.777 6.671 6.700 12,748 -0.14(-1.98%)
Apr 11, 2013 6.807 6.932 6.787 6.836 5,026 -0.01(-0.14%)
Apr 10, 2013 6.903 6.913 6.749 6.845 7,052 -0.02(-0.28%)
Apr 09, 2013 6.874 6.903 6.739 6.865 9,327 -0.01(-0.14%)
Apr 08, 2013 6.816 6.884 6.633 6.874 8,109 +0.10(+1.43%)
Apr 05, 2013 6.768 6.874 6.681 6.778 14,662 -0.08(-1.13%)
Apr 04, 2013 7.010 7.010 6.845 6.855 12,967 -0.13(-1.80%)
Apr 03, 2013 6.836 6.990 6.836 6.981 32,077 +0.15(+2.12%)
Apr 02, 2013 7.000 7.068 6.816 6.836 63,697 -0.13(-1.81%)
Apr 01, 2013 6.981 7.000 6.961 6.961 29,667 -0.02(-0.28%)
Mar 28, 2013 6.961 7.068 6.947 6.981 56,209 +0.01(+0.14%)
Mar 27, 2013 6.836 6.981 6.836 6.971 19,044 +0.10(+1.41%)
Mar 26, 2013 6.836 6.884 6.768 6.874 31,717 +0.04(+0.57%)
Mar 25, 2013 6.961 6.961 6.836 6.836 21,022 -0.06(-0.84%)
Mar 22, 2013 6.981 7.155 6.865 6.894 61,778 -0.03(-0.42%)
Mar 21, 2013 6.778 6.937 6.743 6.923 46,558 +0.14(+1.99%)
Mar 20, 2013 6.633 6.807 6.625 6.787 26,900 +0.14(+2.03%)
Mar 19, 2013 6.584 6.691 6.575 6.652 18,710 +0.05(+0.73%)
Mar 18, 2013 6.575 6.652 6.468 6.604 25,916 -0.01(-0.15%)
Mar 15, 2013 6.604 6.700 6.575 6.613 18,168 -0.02(-0.29%)
Mar 14, 2013 6.536 6.633 6.353 6.633 28,688 +0.03(+0.44%)
Mar 13, 2013 6.739 6.739 6.575 6.604 12,874 -0.15(-2.15%)
Mar 12, 2013 6.797 6.913 6.700 6.749 61,863 -0.06(-0.85%)
Mar 11, 2013 6.845 6.884 6.729 6.807 20,728 -0.07(-0.98%)
Mar 08, 2013 6.662 6.913 6.647 6.874 65,576 +0.28(+4.25%)
Mar 07, 2013 6.526 6.623 6.391 6.594 96,934 +0.12(+1.79%)
Mar 06, 2013 6.372 6.522 6.372 6.478 86,950 +0.05(+0.75%)
Mar 05, 2013 6.101 6.488 6.001 6.430 114,472 +0.38(+6.23%)
Mar 04, 2013 5.879 6.072 5.850 6.053 55,274 +0.15(+2.62%)
Mar 01, 2013 5.898 6.169 5.859 5.898 90,927 -0.08(-1.29%)
Feb 28, 2013 5.946 6.024 5.937 5.975 57,567 +0.00(+0.00%)
Feb 27, 2013 6.198 6.236 5.898 5.975 97,791 -0.22(-3.59%)
Feb 26, 2013 6.024 6.333 6.024 6.198 69,416 +0.16(+2.72%)
Feb 25, 2013 6.120 6.140 5.956 6.033 78,433 -0.06(-0.95%)
Feb 22, 2013 6.140 6.149 6.043 6.091 57,355 -0.06(-0.94%)
Feb 21, 2013 6.140 6.198 6.014 6.149 69,066 -0.01(-0.16%)
Feb 20, 2013 6.169 6.323 6.101 6.159 77,389 -0.05(-0.78%)
Feb 19, 2013 6.391 6.401 6.111 6.207 124,413 -0.20(-3.17%)
Feb 15, 2013 6.478 6.642 6.294 6.410 241,827 -0.06(-0.90%)
Feb 14, 2013 6.604 6.652 6.430 6.468 194,835 -0.12(-1.76%)
Feb 13, 2013 6.749 6.749 5.975 6.584 447,767 -0.76(-10.39%)
Feb 12, 2013 7.416 7.464 7.106 7.348 116,093 -0.13(-1.68%)
Feb 11, 2013 7.106 7.638 6.913 7.474 154,360 -0.03(-0.39%)
Feb 08, 2013 7.600 7.657 7.387 7.503 70,209 -0.13(-1.65%)
Feb 07, 2013 7.600 7.638 7.456 7.629 68,855 +0.04(+0.51%)
Feb 06, 2013 7.087 7.677 7.048 7.590 222,232 +0.34(+4.67%)
Feb 04, 2013 7.223 7.271 7.077 7.252 105,486 -0.01(-0.13%)
Feb 01, 2013 7.165 7.358 7.019 7.261 90,727 +0.15(+2.18%)
Jan 31, 2013 7.300 7.329 6.778 7.106 263,371 -0.23(-3.16%)
Jan 30, 2013 7.368 7.387 7.116 7.339 175,801 -0.08(-1.04%)
Jan 29, 2013 7.271 7.493 6.913 7.416 395,989 -0.01(-0.13%)
Jan 28, 2013 8.315 8.354 7.300 7.426 931,207 -0.93(-11.11%)
Jan 25, 2013 8.431 8.750 8.228 8.354 624,868 +0.03(+0.35%)
Jan 24, 2013 8.750 8.750 8.238 8.325 447,718 -0.38(-4.33%)
Jan 23, 2013 8.799 8.992 8.232 8.702 861,736 +0.44(+5.26%)
Jan 22, 2013 8.460 8.799 7.942 8.267 1,269,546 +0.56(+7.30%)
Jan 18, 2013 7.687 8.025 7.638 7.704 238,097 +0.11(+1.50%)
Jan 17, 2013 7.310 7.687 7.310 7.590 64,655 +0.23(+3.15%)
Jan 16, 2013 7.677 7.677 7.300 7.358 67,356 -0.24(-3.18%)
Jan 15, 2013 7.687 7.735 7.387 7.600 137,051 -0.23(-2.96%)
Jan 14, 2013 7.445 8.122 7.397 7.832 425,078 +0.51(+7.00%)
Jan 11, 2013 7.251 7.474 7.232 7.319 378,787 +0.09(+1.31%)
Jan 10, 2013 7.019 7.252 6.807 7.224 481,562 +0.43(+6.29%)
Jan 09, 2013 6.169 6.865 6.092 6.797 202,805 +0.61(+9.84%)
Jan 08, 2013 6.043 6.188 6.005 6.188 25,103 +0.11(+1.75%)
Jan 07, 2013 6.062 6.082 5.975 6.082 55,933 +0.13(+2.11%)
Jan 04, 2013 5.908 5.956 5.908 5.956 22,497 +0.06(+0.99%)
Jan 03, 2013 5.946 5.966 5.725 5.898 12,058 -0.05(-0.81%)
Jan 02, 2013 5.811 6.111 5.714 5.946 34,601 +0.23(+4.06%)
Dec 31, 2012 5.676 5.792 5.676 5.714 32,696 +0.04(+0.68%)
Dec 28, 2012 5.618 5.714 5.618 5.676 19,108 +0.02(+0.34%)
Dec 27, 2012 5.676 5.676 5.588 5.656 5,767 -0.01(-0.17%)
Dec 26, 2012 5.608 5.666 5.566 5.666 29,197 +0.04(+0.69%)
Dec 24, 2012 5.530 5.627 5.530 5.627 83,053 +0.10(+1.75%)
Dec 21, 2012 5.501 5.530 5.501 5.530 16,244 +0.02(+0.35%)
Dec 20, 2012 5.515 5.521 5.487 5.511 30,821 +0.00(+0.09%)
Dec 19, 2012 5.511 5.569 5.463 5.506 55,749 -0.03(-0.61%)
Dec 18, 2012 5.588 5.588 5.327 5.540 14,290 +0.03(+0.53%)
Dec 17, 2012 5.521 5.521 5.511 5.511 1,034 -0.10(-1.72%)
Dec 14, 2012 5.608 5.627 5.608 5.608 12,064 -0.00(-0.00%)
Dec 13, 2012 5.414 5.608 5.395 5.608 9,955 +0.04(+0.70%)
Dec 12, 2012 5.414 5.569 5.377 5.569 3,944 +0.11(+1.95%)
Dec 10, 2012 5.434 5.463 5.463 5.463 1,551 -0.06(-1.05%)
Dec 06, 2012 5.521 5.521 5.521 5.521 0 +0.02(+0.35%)
Dec 05, 2012 5.530 5.540 5.492 5.501 11,350 -0.04(-0.71%)
Dec 04, 2012 5.559 5.569 5.508 5.541 23,931 +0.00(+0.01%)
Nov 30, 2012 5.656 5.656 5.511 5.540 1,654 +0.03(+0.53%)
Nov 29, 2012 5.511 5.511 5.511 5.511 569 -0.01(-0.18%)
Nov 28, 2012 5.414 5.521 5.366 5.521 10,501 +0.15(+2.88%)
Nov 27, 2012 5.385 5.395 5.318 5.366 5,791 -0.05(-0.89%)
Nov 26, 2012 5.482 5.482 5.405 5.414 1,743 -0.05(-0.88%)
Nov 23, 2012 5.540 5.540 5.443 5.463 1,182 +0.01(+0.18%)
Nov 21, 2012 5.347 5.453 5.347 5.453 1,085 +0.08(+1.44%)
Nov 20, 2012 5.453 5.453 5.376 5.376 464 +0.01(+0.18%)
Nov 19, 2012 5.434 5.434 5.366 5.366 1,857 -0.01(-0.18%)
Nov 16, 2012 5.337 5.376 5.318 5.376 775 +0.09(+1.65%)
Nov 15, 2012 5.279 5.376 5.222 5.289 2,068 +0.00(+0.00%)
Nov 14, 2012 5.221 5.327 5.221 5.289 2,818 -0.03(-0.55%)
Nov 13, 2012 5.337 5.337 5.318 5.318 6,286 -0.07(-1.26%)
Nov 12, 2012 5.337 5.530 5.337 5.385 1,107 -0.13(-2.28%)
Nov 09, 2012 5.211 5.666 5.211 5.511 9,229 +0.16(+3.08%)
Nov 08, 2012 5.327 5.588 5.327 5.347 8,888 +0.06(+1.10%)
Nov 07, 2012 5.337 5.337 5.269 5.289 3,699 -0.12(-2.15%)
Nov 06, 2012 5.260 5.482 5.211 5.405 13,083 +0.11(+2.01%)
Nov 05, 2012 5.192 5.366 5.192 5.298 12,609 +0.15(+2.81%)
Nov 02, 2012 5.134 5.153 5.134 5.153 358 +0.10(+1.91%)
Nov 01, 2012 5.134 5.134 4.834 5.057 18,094 -0.05(-0.95%)
Oct 31, 2012 5.037 5.124 5.037 5.105 4,281 +0.07(+1.34%)
Oct 26, 2012 5.066 5.037 5.037 5.037 30,614 +0.01(+0.19%)
Oct 25, 2012 5.018 5.100 5.018 5.028 20,818 +0.01(+0.19%)
Oct 24, 2012 5.153 5.202 4.747 5.018 29,186 -0.08(-1.52%)
Oct 23, 2012 4.999 5.260 4.999 5.095 6,528 -0.25(-4.70%)
Oct 19, 2012 5.327 5.414 5.318 5.347 9,189 +0.03(+0.55%)
Oct 18, 2012 5.318 5.376 5.279 5.318 10,963 +0.02(+0.37%)
Oct 17, 2012 5.356 5.424 5.298 5.298 11,402 -0.06(-1.08%)
Oct 16, 2012 5.579 5.627 5.221 5.356 23,682 -0.25(-4.48%)
Oct 15, 2012 5.627 5.666 5.492 5.608 7,341 +0.06(+1.05%)
Oct 11, 2012 5.472 5.550 5.550 5.550 2,068 -0.01(-0.17%)
Oct 10, 2012 5.637 5.637 5.453 5.559 11,661 -0.09(-1.54%)
Oct 09, 2012 5.763 5.801 5.627 5.647 5,524 -0.15(-2.67%)
Oct 08, 2012 5.753 6.033 5.753 5.801 1,778 +0.05(+0.84%)
Oct 05, 2012 5.676 5.888 5.676 5.753 89,483 +0.14(+2.41%)
Oct 04, 2012 5.599 5.647 5.553 5.618 7,750 +0.04(+0.66%)
Oct 03, 2012 5.664 5.838 5.562 5.580 22,803 -0.08(-1.47%)
Oct 02, 2012 5.655 5.766 5.655 5.664 2,393 -0.08(-1.45%)
Oct 01, 2012 5.710 5.849 5.710 5.747 15,424 -0.05(-0.80%)
Sep 28, 2012 5.423 5.803 5.423 5.794 72,195 +0.51(+9.65%)
Sep 27, 2012 5.339 5.460 5.237 5.284 48,603 -0.04(-0.70%)
Sep 26, 2012 5.423 5.423 5.219 5.321 51,032 -0.08(-1.54%)
Sep 25, 2012 5.349 5.506 5.330 5.404 13,568 -0.05(-0.85%)
Sep 24, 2012 5.460 5.506 5.404 5.451 2,696 -0.01(-0.17%)
Sep 21, 2012 5.200 5.534 5.200 5.460 53,836 +0.00(+0.00%)
Sep 20, 2012 5.469 5.469 5.293 5.460 16,628 +0.13(+2.43%)
Sep 19, 2012 5.423 5.534 5.265 5.330 21,053 -0.09(-1.71%)
Sep 18, 2012 5.469 5.469 5.386 5.423 13,518 +0.05(+0.95%)
Sep 17, 2012 5.469 5.469 5.233 5.372 3,619 -0.05(-0.94%)
Sep 14, 2012 5.423 5.562 5.423 5.423 7,465 -0.09(-1.68%)
Sep 13, 2012 5.516 5.562 5.451 5.516 4,189 +0.00(+0.00%)
Sep 12, 2012 5.377 5.713 5.377 5.516 93,273 +0.18(+3.30%)
Sep 11, 2012 5.117 5.377 5.085 5.339 6,241 +0.14(+2.67%)
Sep 10, 2012 5.061 5.247 4.922 5.200 30,271 +0.14(+2.75%)
Sep 07, 2012 5.006 5.061 4.913 5.061 4,965 +0.07(+1.49%)
Sep 06, 2012 5.024 5.024 4.802 4.987 51,528 -0.04(-0.74%)
Sep 05, 2012 4.765 5.275 4.746 5.024 68,226 -0.26(-4.91%)
Sep 04, 2012 5.284 5.312 5.182 5.284 26,535 +0.00(+0.00%)
Aug 31, 2012 4.644 5.312 4.644 5.284 19,642 +0.56(+11.76%)
Aug 30, 2012 4.765 4.765 4.644 4.728 2,639 -0.02(-0.39%)
Aug 29, 2012 4.728 4.793 4.728 4.746 3,236 -0.07(-1.54%)
Aug 27, 2012 4.709 4.894 4.709 4.820 938 +0.10(+2.16%)
Aug 24, 2012 4.709 4.746 4.709 4.718 3,070 -0.03(-0.59%)
Aug 23, 2012 4.746 4.755 4.615 4.746 38,764 +0.04(+0.79%)
Aug 22, 2012 4.746 4.885 4.691 4.709 25,093 -0.04(-0.78%)
Aug 21, 2012 4.700 4.885 4.691 4.746 9,816 +0.03(+0.59%)
Aug 20, 2012 4.793 4.839 4.681 4.718 12,767 -0.10(-2.02%)
Aug 17, 2012 4.746 4.913 4.718 4.816 6,255 +0.11(+2.26%)
Aug 16, 2012 4.728 4.728 4.691 4.709 17,148 +0.03(+0.59%)
Aug 15, 2012 4.681 4.774 4.681 4.681 11,478 +0.03(+0.60%)
Aug 14, 2012 4.755 4.765 4.635 4.653 15,633 -0.08(-1.76%)
Aug 13, 2012 4.866 4.867 4.635 4.737 19,610 -0.06(-1.35%)
Aug 10, 2012 4.876 4.876 4.802 4.802 9,727 -0.18(-3.54%)
Aug 09, 2012 4.848 4.987 4.848 4.978 10,003 +0.24(+5.09%)
Aug 08, 2012 4.969 5.006 4.681 4.737 10,035 -0.26(-5.19%)
Aug 07, 2012 5.080 5.108 4.969 4.996 22,433 -0.01(-0.19%)
Aug 06, 2012 5.043 5.089 5.005 5.006 7,708 +0.06(+1.12%)
Aug 03, 2012 5.089 5.089 4.922 4.950 50,429 -0.09(-1.84%)
Aug 02, 2012 4.978 5.043 4.970 5.043 755 +0.04(+0.74%)
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.