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 (%)
Nov 28, 2003 6.387 6.952 6.387 6.925 29,827 +0.58(+9.19%)
Nov 26, 2003 6.489 6.860 6.257 6.341 57,064 +0.19(+3.03%)
Nov 25, 2003 6.025 6.628 6.025 6.155 46,855 -0.05(-0.88%)
Nov 24, 2003 6.146 6.210 5.849 6.210 16,397 +0.05(+0.74%)
Nov 21, 2003 6.174 6.174 6.118 6.164 4,099 -0.01(-0.15%)
Nov 20, 2003 6.146 6.489 5.970 6.174 27,141 +0.04(+0.60%)
Nov 19, 2003 6.405 6.535 6.118 6.137 24,223 -0.19(-3.07%)
Nov 18, 2003 6.035 6.526 5.849 6.331 85,843 +0.21(+3.48%)
Nov 17, 2003 5.794 6.266 5.627 6.118 73,085 +0.32(+5.60%)
Nov 14, 2003 5.960 5.960 5.747 5.794 14,083 -0.01(-0.16%)
Nov 13, 2003 5.747 5.849 5.747 5.803 15,642 -0.08(-1.42%)
Nov 12, 2003 6.025 6.127 5.747 5.886 42,215 -0.14(-2.32%)
Nov 11, 2003 5.803 6.164 5.803 6.026 31,888 -0.02(-0.28%)
Nov 10, 2003 6.396 6.443 5.868 6.043 64,300 -0.24(-3.85%)
Nov 07, 2003 5.794 6.461 5.794 6.285 87,400 +0.58(+10.24%)
Nov 06, 2003 5.330 5.821 5.284 5.701 122,934 +0.45(+8.66%)
Nov 05, 2003 5.284 5.284 5.061 5.247 54,283 +0.15(+2.91%)
Nov 04, 2003 5.108 5.543 5.052 5.098 100,438 +0.00(+0.00%)
Nov 03, 2003 5.006 5.794 4.783 5.098 77,952 -0.46(-8.33%)
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%)
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.