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 (%)
Oct 31, 2003 5.553 6.007 5.377 5.562 46,298 +0.05(+0.84%)
Oct 30, 2003 5.227 5.460 5.145 5.516 17,939 +0.29(+5.52%)
Oct 29, 2003 5.098 5.488 5.052 5.227 32,902 +0.08(+1.59%)
Oct 28, 2003 4.913 5.330 4.876 5.146 70,136 +0.10(+2.04%)
Oct 27, 2003 5.237 5.488 4.932 5.043 80,260 -0.42(-7.64%)
Oct 24, 2003 5.701 5.701 5.098 5.460 61,597 -0.24(-4.23%)
Oct 23, 2003 5.710 5.774 5.682 5.701 27,184 -0.10(-1.76%)
Oct 22, 2003 6.062 6.062 5.701 5.803 33,873 -0.17(-2.79%)
Oct 21, 2003 5.803 6.072 5.747 5.970 58,444 +0.19(+3.21%)
Oct 20, 2003 5.516 5.794 5.516 5.784 49,601 +0.22(+4.00%)
Oct 17, 2003 5.423 5.701 5.339 5.562 61,705 +0.19(+3.45%)
Oct 16, 2003 5.191 5.423 5.256 5.377 98,060 +0.19(+3.57%)
Oct 15, 2003 5.237 5.292 5.098 5.191 104,209 -0.12(-2.27%)
Oct 14, 2003 5.302 5.441 5.238 5.312 44,984 +0.01(+0.17%)
Oct 13, 2003 5.377 5.516 5.302 5.302 45,416 -0.03(-0.52%)
Oct 10, 2003 5.312 5.451 5.312 5.330 39,051 +0.09(+1.77%)
Oct 09, 2003 5.330 5.562 5.237 5.237 98,772 -0.14(-2.59%)
Oct 08, 2003 5.330 5.423 5.006 5.377 61,586 -0.09(-1.69%)
Oct 07, 2003 5.488 5.692 5.377 5.469 74,569 -0.16(-2.78%)
Oct 06, 2003 5.377 5.655 5.330 5.626 73,472 +0.35(+6.66%)
Oct 03, 2003 5.098 5.404 4.941 5.275 92,030 +0.34(+6.96%)
Oct 02, 2003 4.950 5.089 4.932 4.932 79,574 -0.11(-2.21%)
Oct 01, 2003 4.922 5.182 4.913 5.043 273,430 +0.11(+2.26%)
Sep 30, 2003 6.674 6.952 4.922 4.932 903,428 -1.79(-26.62%)
Sep 26, 2003 7.277 7.323 6.507 6.721 213,876 -0.65(-8.81%)
Sep 25, 2003 7.675 7.740 7.370 7.370 198,207 -0.65(-8.09%)
Sep 24, 2003 8.343 8.436 8.037 8.018 45,300 -0.32(-3.89%)
Sep 23, 2003 8.250 8.436 8.204 8.343 77,563 +0.05(+0.56%)
Sep 22, 2003 7.842 8.343 7.842 8.296 35,836 +0.36(+4.56%)
Sep 19, 2003 7.638 8.398 7.638 7.935 78,426 +0.19(+2.52%)
Sep 18, 2003 7.685 7.861 7.462 7.740 59,677 +0.00(+0.00%)
Sep 17, 2003 8.046 8.157 7.583 7.740 97,389 -0.42(-5.10%)
Sep 16, 2003 8.334 8.602 7.926 8.157 117,329 -0.23(-2.77%)
Sep 15, 2003 7.648 8.389 7.648 8.389 222,873 +0.65(+8.38%)
Sep 12, 2003 7.638 7.842 7.637 7.740 54,801 +0.09(+1.21%)
Sep 11, 2003 7.675 7.694 7.379 7.648 53,291 +0.16(+2.10%)
Sep 10, 2003 7.425 7.648 7.342 7.490 106,906 -0.16(-2.06%)
Sep 09, 2003 7.434 7.787 7.416 7.648 114,565 +0.14(+1.85%)
Sep 08, 2003 7.824 7.916 7.360 7.509 194,825 -0.24(-3.11%)
Sep 05, 2003 7.240 7.750 6.952 7.750 223,469 +0.54(+7.46%)
Sep 04, 2003 7.064 7.277 7.036 7.212 173,574 +0.33(+4.85%)
Sep 03, 2003 7.268 7.397 6.767 6.878 237,113 +0.02(+0.27%)
Sep 02, 2003 6.952 7.045 6.767 6.860 342,401 +0.37(+5.71%)
Aug 29, 2003 6.674 6.674 6.276 6.489 75,190 -0.01(-0.14%)
Aug 28, 2003 6.164 6.711 5.933 6.498 175,731 +0.44(+7.19%)
Aug 27, 2003 5.627 6.248 5.627 6.062 175,623 +0.47(+8.46%)
Aug 26, 2003 5.469 5.701 5.469 5.590 17,583 +0.12(+2.20%)
Aug 25, 2003 5.506 5.506 5.423 5.469 25,458 -0.06(-1.01%)
Aug 22, 2003 5.237 5.655 5.237 5.525 65,697 +0.24(+4.56%)
Aug 21, 2003 5.432 5.636 5.284 5.284 76,484 -0.23(-4.20%)
Aug 20, 2003 5.766 5.766 5.395 5.516 111,221 -0.27(-4.62%)
Aug 19, 2003 5.599 5.803 5.599 5.783 56,203 +0.20(+3.62%)
Aug 18, 2003 5.627 5.729 5.469 5.580 70,659 +0.02(+0.33%)
Aug 15, 2003 5.312 5.562 5.237 5.562 9,061 +0.28(+5.26%)
Aug 14, 2003 5.386 5.386 5.237 5.284 17,799 +0.00(+0.00%)
Aug 13, 2003 5.237 5.339 5.237 5.284 42,179 +0.11(+2.15%)
Aug 12, 2003 5.645 5.886 5.173 5.173 217,156 -0.16(-2.96%)
Aug 11, 2003 5.191 5.506 5.173 5.330 20,388 +0.15(+2.86%)
Aug 08, 2003 5.142 5.182 5.061 5.182 17,260 +0.07(+1.45%)
Aug 07, 2003 5.089 5.163 4.969 5.108 24,811 +0.02(+0.36%)
Aug 06, 2003 5.237 5.302 4.950 5.089 23,409 -0.10(-1.96%)
Aug 05, 2003 4.941 5.219 4.848 5.191 36,570 +0.16(+3.11%)
Aug 04, 2003 5.237 5.423 4.941 5.034 65,049 -0.30(-5.55%)
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.