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 (%)
Jan 31, 2018 10.38 10.47 10.31 10.42 19,003 +0.02(+0.19%)
Jan 30, 2018 10.28 10.40 9.920 10.40 18,145 +0.08(+0.78%)
Jan 29, 2018 10.42 10.42 10.04 10.32 90,508 -0.17(-1.62%)
Jan 26, 2018 10.50 10.57 10.15 10.49 35,155 +0.01(+0.10%)
Jan 25, 2018 10.48 10.60 10.43 10.48 43,930 -0.12(-1.13%)
Jan 24, 2018 10.35 10.62 10.35 10.60 28,154 +0.26(+2.51%)
Jan 23, 2018 10.11 10.51 10.11 10.34 24,366 +0.00(+0.00%)
Jan 22, 2018 10.55 10.57 10.24 10.34 28,825 -0.21(-1.97%)
Jan 19, 2018 10.17 10.70 10.05 10.55 74,406 +0.40(+3.92%)
Jan 18, 2018 10.50 10.57 10.05 10.15 13,435 -0.41(-3.88%)
Jan 17, 2018 10.59 10.60 10.52 10.56 7,685 +0.01(+0.09%)
Jan 16, 2018 10.45 10.52 9.940 10.55 25,371 +0.30(+2.93%)
Jan 12, 2018 10.25 10.25 10.25 0 -0.35(-3.30%)
Jan 11, 2018 10.60 10.62 9.850 10.60 57,815 +0.00(+0.00%)
Jan 10, 2018 10.75 10.75 10.51 10.60 30,958 -0.09(-0.84%)
Jan 09, 2018 10.19 10.81 10.04 10.69 71,709 +0.68(+6.79%)
Jan 08, 2018 9.820 10.22 9.717 10.01 30,837 +0.19(+1.93%)
Jan 05, 2018 9.870 9.870 9.570 9.820 21,266 -0.04(-0.41%)
Jan 04, 2018 9.830 9.939 9.830 9.860 9,043 +0.12(+1.23%)
Jan 03, 2018 9.740 9.800 9.680 9.740 18,386 +0.18(+1.88%)
Jan 02, 2018 9.530 9.680 9.220 9.560 22,402 -0.14(-1.44%)
Dec 29, 2017 9.700 9.700 9.700 0 +0.10(+1.04%)
Dec 28, 2017 9.600 9.830 9.600 9.600 4,986 -0.01(-0.10%)
Dec 27, 2017 9.700 9.850 9.610 9.610 7,067 -0.21(-2.14%)
Dec 26, 2017 9.550 9.850 9.550 9.820 4,685 +0.11(+1.13%)
Dec 22, 2017 9.582 9.710 9.405 9.710 18,313 +0.13(+1.36%)
Dec 21, 2017 9.671 9.785 9.580 9.580 9,671 -0.12(-1.24%)
Dec 20, 2017 9.870 9.905 9.670 9.700 19,898 -0.15(-1.52%)
Dec 19, 2017 9.830 9.940 9.720 9.850 31,373 +0.00(+0.00%)
Dec 18, 2017 9.870 9.910 9.700 9.850 20,921 +0.11(+1.13%)
Dec 15, 2017 9.660 9.800 9.647 9.740 13,578 +0.08(+0.83%)
Dec 14, 2017 9.620 9.810 9.620 9.660 60,003 +0.05(+0.52%)
Dec 13, 2017 9.460 9.780 9.460 9.610 3,902 +0.08(+0.84%)
Dec 12, 2017 9.530 9.800 9.480 9.530 14,371 +0.01(+0.16%)
Dec 11, 2017 9.860 9.860 9.450 9.515 25,435 -0.35(-3.60%)
Dec 08, 2017 9.810 10.07 9.650 9.870 13,290 +0.10(+1.02%)
Dec 07, 2017 9.960 9.960 9.490 9.770 44,273 -0.20(-2.01%)
Dec 06, 2017 9.800 10.09 9.770 9.970 14,676 -0.21(-2.06%)
Dec 05, 2017 10.04 10.20 9.902 10.18 21,822 +0.09(+0.89%)
Dec 04, 2017 10.41 10.49 10.01 10.09 22,925 -0.25(-2.42%)
Dec 01, 2017 10.44 10.44 9.970 10.34 28,377 -0.15(-1.43%)
Nov 30, 2017 10.55 10.55 10.31 10.49 40,211 -0.01(-0.10%)
Nov 29, 2017 10.49 10.50 10.30 10.50 25,844 +0.04(+0.38%)
Nov 28, 2017 10.28 10.71 10.28 10.46 231,546 +0.26(+2.55%)
Nov 27, 2017 10.28 10.39 10.06 10.20 14,839 -0.07(-0.68%)
Nov 24, 2017 10.05 10.27 9.870 10.27 24,924 +0.25(+2.50%)
Nov 22, 2017 10.30 10.42 9.920 10.02 38,861 -0.29(-2.81%)
Nov 21, 2017 10.40 10.50 10.24 10.31 26,589 -0.08(-0.77%)
Nov 20, 2017 10.20 10.48 10.20 10.39 82,603 +0.20(+1.96%)
Nov 17, 2017 10.40 10.40 9.950 10.19 87,242 +0.04(+0.39%)
Nov 16, 2017 9.880 10.44 9.880 10.15 148,209 +0.29(+2.94%)
Nov 15, 2017 9.870 9.990 9.850 9.860 43,599 -0.09(-0.90%)
Nov 14, 2017 9.830 9.950 9.770 9.950 44,795 +0.17(+1.74%)
Nov 13, 2017 9.740 9.950 9.660 9.780 61,368 +0.13(+1.35%)
Nov 10, 2017 9.830 9.900 9.590 9.650 34,315 -0.24(-2.43%)
Nov 09, 2017 9.890 10.13 9.730 9.890 81,779 -0.05(-0.50%)
Nov 08, 2017 9.630 9.950 9.090 9.940 152,005 +0.40(+4.19%)
Nov 07, 2017 8.610 9.660 8.510 9.540 432,880 +1.86(+24.22%)
Nov 06, 2017 7.560 7.700 7.390 7.680 22,214 +0.11(+1.45%)
Nov 03, 2017 7.550 7.650 7.500 7.570 23,074 -0.01(-0.18%)
Nov 02, 2017 7.700 7.710 7.544 7.584 16,332 -0.05(-0.60%)
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.