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, 2008 3.875 3.940 3.856 3.930 7,611 +0.05(+1.19%)
Oct 30, 2008 3.903 3.903 3.866 3.884 5,312 -0.01(-0.24%)
Oct 29, 2008 4.171 4.171 3.866 3.893 7,821 -0.16(-3.89%)
Oct 28, 2008 4.097 4.199 3.847 4.051 1,284 -0.02(-0.46%)
Oct 27, 2008 3.856 4.069 3.856 4.069 1,294 -0.19(-4.57%)
Oct 24, 2008 4.097 4.477 3.949 4.264 12,956 -0.13(-2.95%)
Oct 23, 2008 4.551 4.551 4.227 4.394 9,748 -0.27(-5.77%)
Oct 22, 2008 4.774 4.774 4.644 4.663 3,020 -0.08(-1.76%)
Oct 21, 2008 4.616 4.811 4.579 4.746 9,493 -0.12(-2.48%)
Oct 20, 2008 4.236 5.015 4.227 4.867 21,508 +0.58(+13.64%)
Oct 17, 2008 4.255 4.310 4.227 4.283 2,912 +0.06(+1.32%)
Oct 16, 2008 4.301 4.301 4.227 4.227 2,373 -0.03(-0.65%)
Oct 15, 2008 4.292 4.301 4.032 4.255 3,758 +0.04(+0.88%)
Oct 14, 2008 4.028 4.254 4.028 4.218 4,608 -0.19(-4.23%)
Oct 13, 2008 4.579 4.663 4.394 4.404 10,418 +0.09(+2.17%)
Oct 10, 2008 4.310 4.691 4.069 4.310 89,355 +0.16(+3.79%)
Oct 09, 2008 4.533 4.663 4.153 4.153 7,114 -0.62(-13.01%)
Oct 08, 2008 4.868 4.978 4.653 4.774 54,483 -0.11(-2.28%)
Oct 07, 2008 4.709 4.959 4.848 4.885 10,630 +0.18(+3.74%)
Oct 06, 2008 4.848 4.987 4.431 4.709 69,482 -0.39(-7.64%)
Oct 03, 2008 5.682 5.682 5.098 5.098 18,859 -0.17(-3.17%)
Oct 02, 2008 5.006 5.330 4.802 5.265 42,081 +0.41(+8.40%)
Oct 01, 2008 4.913 5.052 4.681 4.857 23,673 -0.20(-4.03%)
Sep 30, 2008 5.135 5.135 5.052 5.061 4,962 -0.12(-2.33%)
Sep 29, 2008 5.154 5.191 4.913 5.182 51,905 -0.06(-1.24%)
Sep 26, 2008 5.469 5.469 5.089 5.247 24,739 -0.18(-3.25%)
Sep 25, 2008 5.441 5.497 5.237 5.423 8,738 -0.13(-2.34%)
Sep 24, 2008 5.729 5.729 5.367 5.553 18,390 -0.06(-1.16%)
Sep 23, 2008 6.155 6.257 5.516 5.618 34,452 -0.65(-10.36%)
Sep 22, 2008 6.489 6.609 6.183 6.266 10,356 -0.32(-4.92%)
Sep 19, 2008 6.438 6.841 6.438 6.591 28,071 +0.26(+4.10%)
Sep 18, 2008 6.359 6.359 6.229 6.331 18,229 +0.06(+0.89%)
Sep 17, 2008 6.470 6.480 6.229 6.276 17,368 -0.34(-5.18%)
Sep 16, 2008 6.609 6.619 6.303 6.619 8,459 +0.14(+2.15%)
Sep 15, 2008 6.711 6.711 6.480 6.480 4,207 -0.32(-4.77%)
Sep 12, 2008 6.656 6.832 6.656 6.804 10,573 +0.25(+3.82%)
Sep 11, 2008 6.674 6.786 6.517 6.554 20,306 -0.20(-3.02%)
Sep 10, 2008 6.656 6.767 6.554 6.758 11,853 -0.01(-0.14%)
Sep 09, 2008 6.999 7.073 6.656 6.767 10,001 -0.35(-4.95%)
Sep 08, 2008 7.027 7.184 6.850 7.119 14,476 -0.06(-0.78%)
Sep 05, 2008 7.268 7.314 6.989 7.175 8,953 -0.04(-0.51%)
Sep 04, 2008 6.869 7.360 6.869 7.212 10,288 -0.06(-0.89%)
Sep 03, 2008 6.934 7.277 6.823 7.277 21,332 +0.39(+5.65%)
Sep 02, 2008 6.971 7.101 6.860 6.887 233,174 -0.02(-0.27%)
Aug 29, 2008 7.323 7.323 6.869 6.906 24,811 -0.36(-4.97%)
Aug 28, 2008 7.638 7.638 7.128 7.268 184,822 -0.72(-9.05%)
Aug 27, 2008 7.657 8.046 7.648 7.991 14,821 +0.34(+4.48%)
Aug 26, 2008 7.648 7.833 7.648 7.648 2,481 -0.06(-0.84%)
Aug 25, 2008 7.648 7.824 7.648 7.712 4,557 +0.06(+0.79%)
Aug 22, 2008 7.666 7.722 7.638 7.652 4,315 -0.00(-0.06%)
Aug 21, 2008 7.546 7.731 7.453 7.657 7,718 -0.01(-0.12%)
Aug 20, 2008 7.592 7.787 7.518 7.666 16,997 +0.12(+1.60%)
Aug 19, 2008 7.722 7.870 7.527 7.546 18,366 -0.21(-2.75%)
Aug 18, 2008 7.963 7.963 7.750 7.759 8,198 -0.19(-2.33%)
Aug 15, 2008 7.611 8.259 7.592 7.944 22,098 +0.30(+3.88%)
Aug 14, 2008 7.499 7.722 7.453 7.648 12,224 +0.12(+1.60%)
Aug 13, 2008 7.425 7.583 7.342 7.527 21,313 +0.11(+1.50%)
Aug 12, 2008 7.573 7.675 7.416 7.416 12,567 -0.08(-1.11%)
Aug 11, 2008 7.527 7.666 7.221 7.499 43,649 +0.14(+1.89%)
Aug 08, 2008 7.648 7.901 7.342 7.360 26,201 -0.19(-2.46%)
Aug 07, 2008 7.416 7.573 7.323 7.546 34,944 +0.14(+1.88%)
Aug 06, 2008 7.852 7.852 7.332 7.407 37,854 -0.35(-4.54%)
Aug 05, 2008 7.805 7.833 7.258 7.759 42,448 -0.07(-0.95%)
Aug 04, 2008 7.722 8.093 7.203 7.833 17,149 +0.25(+3.30%)
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.