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, 2003 5.840 5.886 5.571 5.608 73,356 -0.28(-4.72%)
Jul 30, 2003 5.377 5.886 5.339 5.886 315,000 +0.75(+14.62%)
Jul 29, 2003 5.284 5.293 5.006 5.135 24,056 -0.10(-1.95%)
Jul 28, 2003 5.469 5.469 5.145 5.237 31,823 +0.00(+0.00%)
Jul 25, 2003 5.395 5.460 5.237 5.237 24,380 -0.16(-2.90%)
Jul 24, 2003 5.191 5.543 5.108 5.394 60,303 +0.26(+5.04%)
Jul 23, 2003 5.043 5.275 5.043 5.135 9,708 +0.09(+1.84%)
Jul 22, 2003 5.098 5.145 4.876 5.043 43,150 -0.01(-0.18%)
Jul 21, 2003 5.034 5.377 4.848 5.052 43,582 -0.16(-3.02%)
Jul 18, 2003 5.293 5.386 4.932 5.210 62,568 -0.19(-3.44%)
Jul 17, 2003 5.377 5.553 5.284 5.395 34,736 -0.01(-0.17%)
Jul 16, 2003 5.580 5.580 5.284 5.404 24,164 -0.15(-2.67%)
Jul 15, 2003 5.571 5.738 5.330 5.553 88,351 -0.13(-2.28%)
Jul 14, 2003 5.655 5.933 5.562 5.682 97,305 +0.13(+2.35%)
Jul 11, 2003 5.330 5.655 5.330 5.552 38,727 +0.00(+0.07%)
Jul 10, 2003 5.655 5.655 5.237 5.548 61,381 +0.16(+3.01%)
Jul 09, 2003 5.423 5.784 5.367 5.386 82,525 -0.15(-2.68%)
Jul 08, 2003 5.831 5.831 5.173 5.534 158,363 -0.26(-4.48%)
Jul 07, 2003 6.044 6.646 5.664 5.794 259,983 -0.02(-0.32%)
Jul 03, 2003 5.543 5.886 5.349 5.812 206,692 +0.38(+7.00%)
Jul 02, 2003 5.794 5.794 5.349 5.432 118,556 -0.13(-2.33%)
Jul 01, 2003 5.645 5.701 5.339 5.562 164,080 +0.00(+0.00%)
Jun 30, 2003 4.913 5.636 4.867 5.562 422,554 +0.69(+14.18%)
Jun 27, 2003 4.783 4.904 4.728 4.871 27,292 +0.14(+3.04%)
Jun 26, 2003 4.598 4.728 4.579 4.728 14,994 +0.18(+3.87%)
Jun 25, 2003 4.468 4.663 4.468 4.551 10,464 -0.07(-1.58%)
Jun 24, 2003 4.700 4.765 4.524 4.625 24,272 -0.07(-1.40%)
Jun 23, 2003 4.737 4.932 4.635 4.691 53,938 -0.24(-4.89%)
Jun 20, 2003 4.681 5.052 4.551 4.932 63,108 +0.30(+6.40%)
Jun 19, 2003 4.681 4.709 4.514 4.635 41,964 -0.07(-1.57%)
Jun 18, 2003 4.440 4.728 4.301 4.709 51,457 +0.34(+7.86%)
Jun 17, 2003 4.357 4.412 4.264 4.366 47,142 +0.09(+2.17%)
Jun 16, 2003 4.264 4.403 4.171 4.273 68,825 +0.10(+2.44%)
Jun 13, 2003 4.236 4.310 4.079 4.171 117,262 -0.11(-2.60%)
Jun 12, 2003 4.440 4.496 4.264 4.283 92,450 -0.23(-5.13%)
Jun 11, 2003 4.450 4.635 4.450 4.514 15,965 -0.04(-0.81%)
Jun 10, 2003 4.681 4.681 4.477 4.551 52,428 +0.00(+0.00%)
Jun 09, 2003 4.793 4.802 4.542 4.551 40,345 -0.20(-4.29%)
Jun 06, 2003 4.672 4.802 4.635 4.755 39,267 +0.12(+2.60%)
Jun 05, 2003 4.496 4.681 4.366 4.635 54,154 +0.13(+2.86%)
Jun 04, 2003 4.616 4.626 4.395 4.506 33,657 -0.08(-1.80%)
Jun 03, 2003 4.728 4.728 4.542 4.589 32,578 -0.04(-0.80%)
Jun 02, 2003 4.431 4.820 4.283 4.626 138,298 +0.18(+3.96%)
May 30, 2003 4.959 4.959 4.403 4.450 158,255 -0.36(-7.53%)
May 29, 2003 4.913 5.154 4.765 4.812 167,964 -0.07(-1.50%)
May 28, 2003 4.589 4.959 4.514 4.885 115,212 +0.32(+7.11%)
May 27, 2003 4.403 4.561 4.357 4.561 33,333 +0.11(+2.50%)
May 23, 2003 4.338 4.496 4.338 4.450 41,640 -0.05(-1.21%)
May 22, 2003 4.348 4.504 4.348 4.504 27,940 +0.18(+4.05%)
May 21, 2003 4.218 4.385 3.930 4.329 49,299 +0.08(+1.97%)
May 20, 2003 4.403 4.403 4.246 4.246 60,518 -0.16(-3.58%)
May 19, 2003 4.607 4.663 4.385 4.403 89,753 -0.06(-1.45%)
May 16, 2003 4.857 5.006 4.468 4.468 104,317 -0.33(-6.95%)
May 15, 2003 4.542 4.839 4.459 4.802 164,188 +0.26(+5.71%)
May 14, 2003 4.496 4.589 4.357 4.542 80,044 +0.05(+1.03%)
May 13, 2003 4.496 4.579 4.366 4.496 62,676 -0.02(-0.41%)
May 12, 2003 4.700 4.700 4.403 4.514 162,894 -0.06(-1.40%)
May 09, 2003 4.329 4.616 4.190 4.578 285,334 +0.34(+8.07%)
May 08, 2003 3.504 4.301 3.430 4.236 870,135 +0.81(+23.51%)
May 07, 2003 3.393 3.476 3.393 3.430 88,459 +0.00(+0.00%)
May 06, 2003 3.467 3.476 3.383 3.430 41,532 -0.01(-0.27%)
May 05, 2003 3.495 3.495 3.430 3.439 48,113 -0.04(-1.07%)
May 02, 2003 3.476 3.476 3.430 3.476 54,046 +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.