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 29, 2016 4.850 4.920 4.850 4.880 571 -0.03(-0.61%)
Jul 28, 2016 4.900 4.910 4.900 4.910 437 +0.12(+2.51%)
Jul 27, 2016 4.770 4.890 4.734 4.790 10,664 -0.11(-2.24%)
Jul 26, 2016 4.910 4.910 4.900 4.900 1,201 +0.02(+0.41%)
Jul 25, 2016 4.880 4.980 4.801 4.880 5,005 -0.02(-0.41%)
Jul 22, 2016 5.010 5.010 4.891 4.900 8,957 -0.10(-2.00%)
Jul 21, 2016 4.960 5.010 4.960 5.000 8,886 +0.09(+1.83%)
Jul 20, 2016 4.930 5.020 4.850 4.910 10,773 -0.09(-1.80%)
Jul 19, 2016 4.960 5.070 4.930 5.000 4,634 +0.09(+1.83%)
Jul 18, 2016 4.851 5.080 4.851 4.910 7,883 +0.09(+1.87%)
Jul 15, 2016 4.760 4.900 4.760 4.820 3,295 +0.03(+0.63%)
Jul 14, 2016 4.900 4.940 4.790 4.790 7,733 -0.10(-2.02%)
Jul 13, 2016 4.930 5.090 4.889 4.889 4,832 -0.01(-0.22%)
Jul 12, 2016 4.800 4.950 4.800 4.900 23,043 -0.05(-1.01%)
Jul 11, 2016 4.610 5.050 4.610 4.950 13,280 -0.04(-0.80%)
Jul 08, 2016 5.020 5.010 5.010 4.990 9,836 -0.02(-0.40%)
Jul 07, 2016 4.800 5.020 4.625 5.010 11,307 +0.30(+6.37%)
Jul 05, 2016 4.800 4.820 4.610 4.710 5,277 -0.13(-2.69%)
Jul 01, 2016 4.720 4.840 4.840 4.840 8,600 +0.16(+3.42%)
Jun 30, 2016 4.520 4.990 4.440 4.680 22,871 +0.14(+3.20%)
Jun 29, 2016 4.540 4.540 4.430 4.535 7,182 +0.05(+1.23%)
Jun 28, 2016 4.370 4.530 4.300 4.480 11,314 +0.05(+1.13%)
Jun 27, 2016 4.290 4.440 4.210 4.430 31,708 -0.12(-2.64%)
Jun 24, 2016 4.360 4.550 4.330 4.550 7,908 +0.11(+2.48%)
Jun 23, 2016 4.360 4.490 4.290 4.440 17,448 +0.02(+0.45%)
Jun 22, 2016 4.480 4.620 4.380 4.420 6,729 -0.21(-4.54%)
Jun 21, 2016 4.380 4.640 4.270 4.630 14,460 +0.20(+4.51%)
Jun 20, 2016 4.370 4.490 4.370 4.430 5,084 +0.13(+3.02%)
Jun 17, 2016 4.350 4.520 4.300 4.300 4,557 -0.09(-2.05%)
Jun 16, 2016 4.250 4.390 4.250 4.390 19,274 +0.12(+2.81%)
Jun 15, 2016 4.230 4.270 4.200 4.270 46,703 +0.07(+1.67%)
Jun 14, 2016 4.230 4.230 4.180 4.200 8,065 -0.07(-1.64%)
Jun 13, 2016 4.300 4.309 4.220 4.270 29,034 -0.04(-0.93%)
Jun 10, 2016 4.350 4.370 4.290 4.310 23,659 -0.04(-0.92%)
Jun 09, 2016 4.380 4.450 4.330 4.350 15,007 +0.06(+1.40%)
Jun 08, 2016 4.410 4.490 4.260 4.290 21,610 -0.14(-3.16%)
Jun 07, 2016 4.460 4.510 4.370 4.430 10,679 -0.06(-1.34%)
Jun 06, 2016 4.510 4.510 4.449 4.490 4,085 +0.04(+0.90%)
Jun 03, 2016 4.540 4.560 4.430 4.450 6,768 -0.06(-1.33%)
Jun 02, 2016 4.600 4.600 4.460 4.510 12,447 -0.07(-1.53%)
Jun 01, 2016 4.585 4.650 4.540 4.580 8,091 -0.01(-0.22%)
May 31, 2016 4.510 4.640 4.510 4.590 12,757 +0.08(+1.77%)
May 27, 2016 4.640 4.510 4.510 4.510 23,400 -0.07(-1.53%)
May 26, 2016 4.520 4.650 4.520 4.580 11,621 +0.11(+2.46%)
May 25, 2016 4.600 4.699 4.460 4.470 21,330 -0.13(-2.83%)
May 24, 2016 4.760 4.900 4.450 4.600 50,625 -0.20(-4.17%)
May 23, 2016 4.840 4.890 4.670 4.800 10,263 -0.05(-1.03%)
May 20, 2016 4.900 4.950 4.830 4.850 36,379 +0.15(+3.19%)
May 19, 2016 4.550 4.740 4.550 4.700 41,281 +0.02(+0.43%)
May 18, 2016 4.740 4.740 4.390 4.680 24,005 -0.06(-1.27%)
May 17, 2016 4.830 4.870 4.710 4.740 20,612 -0.12(-2.57%)
May 16, 2016 4.900 4.930 4.830 4.865 91,603 -0.12(-2.31%)
May 13, 2016 4.800 4.980 4.750 4.980 10,889 +0.13(+2.68%)
May 12, 2016 5.000 5.045 4.680 4.850 49,752 -0.09(-1.82%)
May 11, 2016 4.520 4.990 4.520 4.940 381,457 +0.49(+11.01%)
May 10, 2016 4.510 4.510 4.420 4.450 15,016 +0.04(+0.79%)
May 09, 2016 4.510 4.550 4.350 4.415 20,557 -0.13(-2.97%)
May 06, 2016 4.370 4.850 4.370 4.550 32,643 +0.14(+3.17%)
May 05, 2016 4.530 4.556 4.300 4.410 25,824 -0.10(-2.22%)
May 04, 2016 4.500 4.580 4.410 4.510 11,499 -0.06(-1.31%)
May 03, 2016 4.560 4.620 4.440 4.570 43,048 +0.00(+0.00%)
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.