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 12.71 12.71 11.26 11.34 53,827 -1.11(-8.92%)
Nov 29, 2007 12.02 12.48 11.87 12.45 28,091 +0.33(+2.72%)
Nov 28, 2007 12.09 12.21 11.82 12.12 24,472 -0.01(-0.08%)
Nov 27, 2007 11.61 12.25 11.53 12.13 41,013 +0.49(+4.21%)
Nov 26, 2007 12.67 12.67 11.15 11.64 71,902 -0.99(-7.84%)
Nov 23, 2007 12.43 12.69 12.28 12.63 9,563 +0.19(+1.53%)
Nov 21, 2007 12.54 12.54 12.31 12.44 23,606 -0.41(-3.19%)
Nov 20, 2007 13.17 13.43 12.58 12.85 25,695 -0.32(-2.43%)
Nov 19, 2007 13.76 13.80 12.91 13.17 85,591 -0.60(-4.36%)
Nov 16, 2007 13.57 13.95 13.15 13.77 100,471 +0.07(+0.51%)
Nov 15, 2007 13.36 13.90 13.19 13.70 59,531 -0.06(-0.44%)
Nov 14, 2007 13.89 13.97 12.92 13.76 47,715 +0.07(+0.51%)
Nov 13, 2007 12.46 14.60 12.46 13.69 203,850 +0.41(+3.09%)
Nov 12, 2007 13.99 13.99 13.07 13.28 82,300 -0.86(-6.08%)
Nov 09, 2007 14.43 14.53 14.00 14.14 119,341 -0.50(-3.42%)
Nov 08, 2007 14.67 14.77 14.37 14.64 34,658 -0.06(-0.41%)
Nov 07, 2007 14.40 15.12 13.21 14.70 72,012 +0.27(+1.87%)
Nov 06, 2007 15.13 15.39 14.24 14.43 85,421 -0.83(-5.44%)
Nov 05, 2007 15.00 15.79 15.00 15.26 122,682 +0.11(+0.73%)
Nov 02, 2007 14.75 15.47 14.75 15.15 81,162 +0.16(+1.07%)
Nov 01, 2007 14.39 15.30 14.10 14.99 115,021 +0.59(+4.10%)
Oct 31, 2007 14.57 14.77 14.34 14.40 47,061 -0.10(-0.69%)
Oct 30, 2007 14.33 14.66 14.09 14.50 92,937 +0.28(+1.97%)
Oct 29, 2007 14.02 14.38 13.80 14.22 84,560 +0.19(+1.35%)
Oct 26, 2007 14.38 14.90 14.00 14.03 97,112 -0.45(-3.11%)
Oct 25, 2007 14.12 14.50 14.09 14.48 130,610 -0.07(-0.48%)
Oct 24, 2007 13.89 14.83 13.30 14.55 204,731 +0.77(+5.59%)
Oct 23, 2007 13.94 13.94 13.41 13.78 44,962 +0.07(+0.51%)
Oct 22, 2007 13.37 13.88 12.75 13.71 93,200 +0.06(+0.44%)
Oct 19, 2007 13.83 14.00 13.50 13.65 66,002 -0.18(-1.30%)
Oct 18, 2007 14.19 14.48 13.54 13.83 50,806 -0.31(-2.19%)
Oct 17, 2007 14.20 14.36 13.50 14.14 42,146 +0.04(+0.28%)
Oct 16, 2007 14.28 14.36 13.80 14.10 94,412 -0.25(-1.74%)
Oct 15, 2007 14.67 14.78 14.00 14.35 108,385 -0.34(-2.31%)
Oct 12, 2007 14.30 14.95 13.96 14.69 105,182 +0.29(+2.01%)
Oct 11, 2007 15.65 15.85 13.83 14.40 205,772 -1.11(-7.16%)
Oct 10, 2007 15.85 15.85 15.09 15.51 53,642 -0.28(-1.77%)
Oct 09, 2007 15.56 16.08 15.08 15.79 254,866 +0.39(+2.53%)
Oct 08, 2007 15.25 15.63 15.17 15.40 161,385 +0.32(+2.12%)
Oct 05, 2007 14.85 15.25 14.25 15.08 126,175 +0.64(+4.43%)
Oct 04, 2007 14.70 14.74 14.10 14.44 52,099 -0.10(-0.69%)
Oct 03, 2007 14.51 15.01 14.50 14.54 73,177 +0.03(+0.21%)
Oct 02, 2007 15.45 15.46 14.25 14.51 145,303 -0.70(-4.60%)
Oct 01, 2007 14.70 15.48 14.56 15.21 169,034 +0.81(+5.63%)
Sep 28, 2007 14.23 14.40 13.89 14.40 165,305 +0.36(+2.56%)
Sep 27, 2007 14.29 14.30 13.96 14.04 59,039 -0.08(-0.57%)
Sep 26, 2007 14.43 14.53 14.01 14.12 147,407 -0.14(-0.98%)
Sep 25, 2007 13.65 14.26 13.52 14.26 218,393 +0.91(+6.82%)
Sep 24, 2007 13.80 14.08 13.17 13.35 208,261 -0.33(-2.41%)
Sep 21, 2007 13.13 13.86 13.00 13.68 207,205 +0.79(+6.13%)
Sep 20, 2007 12.00 13.10 11.98 12.89 147,708 +0.91(+7.60%)
Sep 19, 2007 12.16 12.20 11.95 11.98 32,507 +0.00(+0.00%)
Sep 18, 2007 11.94 12.14 11.85 11.98 50,096 -0.01(-0.08%)
Sep 17, 2007 12.03 12.12 11.75 11.99 84,722 -0.26(-2.12%)
Sep 14, 2007 12.18 12.40 12.02 12.25 31,473 +0.05(+0.41%)
Sep 13, 2007 12.30 12.35 11.78 12.20 32,891 -0.12(-0.97%)
Sep 12, 2007 11.76 12.46 11.76 12.32 63,278 +0.11(+0.90%)
Sep 11, 2007 11.81 12.40 11.81 12.21 23,550 +0.29(+2.43%)
Sep 10, 2007 12.30 12.74 11.90 11.92 107,174 -0.33(-2.69%)
Sep 07, 2007 12.18 12.25 12.09 12.25 38,537 +0.07(+0.57%)
Sep 06, 2007 12.05 12.22 11.87 12.18 58,360 +0.18(+1.50%)
Sep 05, 2007 11.95 12.11 11.60 12.00 52,416 +0.08(+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.