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 30, 2007 11.78 11.78 10.44 10.51 58,066 -1.03(-8.92%)
Nov 29, 2007 11.14 11.57 11.00 11.54 30,303 +0.31(+2.72%)
Nov 28, 2007 11.21 11.32 10.96 11.23 26,399 -0.01(-0.08%)
Nov 27, 2007 10.76 11.36 10.69 11.24 44,243 +0.45(+4.21%)
Nov 26, 2007 11.74 11.74 10.34 10.79 77,565 -0.92(-7.84%)
Nov 23, 2007 11.52 11.76 11.38 11.71 10,316 +0.18(+1.53%)
Nov 21, 2007 11.62 11.62 11.41 11.53 25,465 -0.38(-3.19%)
Nov 20, 2007 12.21 12.45 11.66 11.91 27,718 -0.30(-2.43%)
Nov 19, 2007 12.76 12.79 11.97 12.21 92,332 -0.56(-4.36%)
Nov 16, 2007 12.58 12.93 12.19 12.76 108,385 +0.06(+0.51%)
Nov 15, 2007 12.38 12.88 12.23 12.70 64,220 -0.06(-0.44%)
Nov 14, 2007 12.88 12.95 11.98 12.76 51,473 +0.06(+0.51%)
Nov 13, 2007 11.55 13.53 11.55 12.69 219,907 +0.38(+3.09%)
Nov 12, 2007 12.97 12.97 12.12 12.31 88,782 -0.80(-6.08%)
Nov 09, 2007 13.38 13.47 12.98 13.11 128,741 -0.46(-3.42%)
Nov 08, 2007 13.60 13.69 13.32 13.57 37,388 -0.06(-0.41%)
Nov 07, 2007 13.35 14.02 12.25 13.63 77,684 +0.25(+1.87%)
Nov 06, 2007 14.03 14.27 13.20 13.38 92,149 -0.77(-5.44%)
Nov 05, 2007 13.90 14.64 13.90 14.15 132,345 +0.10(+0.73%)
Nov 02, 2007 13.67 14.34 13.67 14.04 87,555 +0.15(+1.07%)
Nov 01, 2007 13.34 14.18 13.07 13.90 124,081 +0.55(+4.10%)
Oct 31, 2007 13.51 13.69 13.29 13.35 50,767 -0.09(-0.69%)
Oct 30, 2007 13.28 13.59 13.06 13.44 100,257 +0.26(+1.97%)
Oct 29, 2007 13.00 13.33 12.79 13.18 91,220 +0.18(+1.35%)
Oct 26, 2007 13.33 13.81 12.98 13.01 104,761 -0.42(-3.11%)
Oct 25, 2007 13.09 13.44 13.06 13.42 140,898 -0.06(-0.48%)
Oct 24, 2007 12.88 13.75 12.33 13.49 220,857 +0.71(+5.59%)
Oct 23, 2007 12.92 12.92 12.43 12.77 48,503 +0.06(+0.51%)
Oct 22, 2007 12.39 12.86 11.82 12.71 100,541 +0.06(+0.44%)
Oct 19, 2007 12.82 12.98 12.51 12.65 71,200 -0.17(-1.30%)
Oct 18, 2007 13.15 13.42 12.55 12.82 54,807 -0.29(-2.19%)
Oct 17, 2007 13.16 13.31 12.51 13.11 45,465 +0.04(+0.28%)
Oct 16, 2007 13.24 13.31 12.79 13.07 101,848 -0.23(-1.74%)
Oct 15, 2007 13.60 13.70 12.98 13.30 116,922 -0.32(-2.31%)
Oct 12, 2007 13.26 13.86 12.94 13.62 113,467 +0.27(+2.01%)
Oct 11, 2007 14.51 14.69 12.82 13.35 221,980 -1.03(-7.16%)
Oct 10, 2007 14.69 14.69 13.99 14.38 57,867 -0.26(-1.77%)
Oct 09, 2007 14.42 14.91 13.98 14.64 274,941 +0.36(+2.53%)
Oct 08, 2007 14.14 14.49 14.06 14.28 174,097 +0.30(+2.12%)
Oct 05, 2007 13.77 14.14 13.21 13.98 136,113 +0.59(+4.43%)
Oct 04, 2007 13.63 13.66 13.07 13.39 56,202 -0.09(-0.69%)
Oct 03, 2007 13.45 13.91 13.44 13.48 78,941 +0.03(+0.21%)
Oct 02, 2007 14.32 14.33 13.21 13.45 156,748 -0.65(-4.60%)
Oct 01, 2007 13.63 14.35 13.50 14.10 182,348 +0.75(+5.63%)
Sep 28, 2007 13.19 13.35 12.88 13.35 178,326 +0.33(+2.56%)
Sep 27, 2007 13.25 13.26 12.94 13.01 63,689 -0.07(-0.57%)
Sep 26, 2007 13.38 13.47 12.99 13.09 159,018 -0.13(-0.98%)
Sep 25, 2007 12.65 13.22 12.53 13.22 235,595 +0.84(+6.82%)
Sep 24, 2007 12.79 13.05 12.21 12.38 224,665 -0.31(-2.41%)
Sep 21, 2007 12.17 12.85 12.05 12.68 223,526 +0.73(+6.13%)
Sep 20, 2007 11.12 12.14 11.11 11.95 159,342 +0.84(+7.60%)
Sep 19, 2007 11.27 11.31 11.08 11.11 35,067 +0.00(+0.00%)
Sep 18, 2007 11.07 11.25 10.98 11.11 54,042 -0.01(-0.08%)
Sep 17, 2007 11.15 11.23 10.89 11.11 91,395 -0.24(-2.12%)
Sep 14, 2007 11.29 11.49 11.14 11.36 33,952 +0.05(+0.41%)
Sep 13, 2007 11.40 11.45 10.92 11.31 35,481 -0.11(-0.97%)
Sep 12, 2007 10.90 11.55 10.90 11.42 68,262 +0.10(+0.90%)
Sep 11, 2007 10.95 11.49 10.95 11.32 25,405 +0.27(+2.43%)
Sep 10, 2007 11.40 11.81 11.03 11.05 115,616 -0.31(-2.69%)
Sep 07, 2007 11.29 11.36 11.21 11.36 41,572 +0.06(+0.57%)
Sep 06, 2007 11.17 11.33 11.00 11.29 62,957 +0.17(+1.50%)
Sep 05, 2007 11.08 11.23 10.75 11.12 56,544 +0.07(+0.67%)
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.