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 (%)
May 30, 2008 8.167 8.278 7.981 8.037 26,874 -0.17(-2.03%)
May 29, 2008 8.222 8.436 7.926 8.204 33,108 +0.00(+0.00%)
May 28, 2008 8.352 8.454 8.157 8.204 36,878 -0.32(-3.80%)
May 27, 2008 8.454 8.528 8.204 8.528 42,250 +0.07(+0.88%)
May 26, 2008 8.528 8.547 8.352 8.454 21,979 +0.00(+0.00%)
May 23, 2008 8.528 8.547 8.352 8.454 21,979 -0.11(-1.30%)
May 22, 2008 8.519 8.593 8.445 8.565 19,490 +0.11(+1.32%)
May 21, 2008 8.436 8.593 8.361 8.454 75,060 -0.03(-0.33%)
May 20, 2008 8.459 8.575 8.371 8.482 37,184 -0.02(-0.22%)
May 19, 2008 8.602 8.695 8.398 8.500 50,289 -0.15(-1.72%)
May 16, 2008 8.343 8.695 8.111 8.649 70,121 +0.53(+6.51%)
May 15, 2008 8.222 8.899 7.453 8.120 655,641 -1.15(-12.40%)
May 14, 2008 9.492 9.650 9.261 9.270 30,816 -0.22(-2.34%)
May 13, 2008 9.103 10.57 9.047 9.492 35,275 +0.32(+3.43%)
May 12, 2008 9.140 9.196 8.741 9.177 26,908 -0.18(-1.88%)
May 09, 2008 9.270 9.576 9.131 9.353 12,807 +0.02(+0.20%)
May 08, 2008 9.650 9.743 9.140 9.335 21,467 -0.22(-2.33%)
May 07, 2008 9.409 9.687 9.390 9.557 20,224 +0.25(+2.69%)
May 06, 2008 9.316 9.687 9.131 9.307 21,055 -0.11(-1.18%)
May 05, 2008 9.483 10.04 9.121 9.418 46,677 +0.05(+0.49%)
May 02, 2008 9.335 9.455 9.270 9.372 7,670 +0.05(+0.50%)
May 01, 2008 9.418 9.492 9.325 9.325 28,821 +0.00(+0.00%)
Apr 30, 2008 9.335 9.798 9.316 9.325 25,807 -0.02(-0.20%)
Apr 29, 2008 9.186 9.733 9.186 9.344 49,623 +0.19(+2.02%)
Apr 28, 2008 9.196 9.539 9.121 9.159 46,528 -0.06(-0.70%)
Apr 25, 2008 9.149 9.594 9.149 9.223 58,388 -0.05(-0.50%)
Apr 24, 2008 9.363 9.706 9.066 9.270 41,155 -0.09(-0.99%)
Apr 23, 2008 9.789 9.798 9.363 9.363 41,757 -0.44(-4.54%)
Apr 22, 2008 9.733 10.17 9.724 9.807 38,117 -0.50(-4.86%)
Apr 21, 2008 10.15 10.47 9.687 10.31 8,414 -0.01(-0.09%)
Apr 18, 2008 10.57 10.61 9.974 10.32 23,530 -0.24(-2.28%)
Apr 17, 2008 10.38 10.56 10.35 10.56 24,899 +0.19(+1.79%)
Apr 16, 2008 9.984 10.47 9.984 10.37 22,789 +0.32(+3.23%)
Apr 15, 2008 10.05 10.06 9.872 10.05 12,508 +0.02(+0.19%)
Apr 14, 2008 10.56 10.58 9.511 10.03 45,014 -0.52(-4.92%)
Apr 11, 2008 11.08 11.38 10.47 10.55 17,710 -0.31(-2.82%)
Apr 10, 2008 10.72 11.14 10.47 10.86 38,546 +0.11(+1.04%)
Apr 09, 2008 11.45 11.45 10.67 10.74 32,099 -0.72(-6.31%)
Apr 08, 2008 11.50 11.54 11.24 11.47 36,001 -0.16(-1.36%)
Apr 07, 2008 11.96 11.96 11.24 11.62 43,855 -0.27(-2.26%)
Apr 04, 2008 12.22 12.25 11.69 11.89 28,978 -0.29(-2.35%)
Apr 03, 2008 11.95 12.37 11.91 12.18 24,536 +0.25(+2.09%)
Apr 02, 2008 11.72 12.19 11.49 11.93 94,584 +0.25(+2.17%)
Apr 01, 2008 11.79 11.98 11.36 11.68 24,488 -0.07(-0.58%)
Mar 31, 2008 11.47 11.85 11.47 11.74 33,805 +0.32(+2.76%)
Mar 28, 2008 11.11 11.64 11.11 11.43 13,128 -0.62(-5.15%)
Mar 27, 2008 11.62 12.05 11.62 12.05 70,005 +0.25(+2.12%)
Mar 26, 2008 11.76 11.90 11.43 11.80 106,342 +0.06(+0.47%)
Mar 25, 2008 10.85 12.05 10.85 11.74 174,771 +0.95(+8.76%)
Mar 24, 2008 10.50 10.97 10.50 10.80 48,274 +0.27(+2.55%)
Mar 21, 2008 10.64 10.78 10.52 10.53 62,601 +0.00(+0.00%)
Mar 20, 2008 10.64 10.78 10.52 10.53 62,601 +0.05(+0.44%)
Mar 19, 2008 10.57 10.66 10.47 10.48 53,129 -0.06(-0.53%)
Mar 18, 2008 10.56 10.66 10.53 10.54 35,707 -0.07(-0.70%)
Mar 17, 2008 10.44 10.86 10.44 10.61 31,850 -0.05(-0.44%)
Mar 14, 2008 10.66 10.73 10.60 10.66 66,063 +0.07(+0.70%)
Mar 13, 2008 10.60 10.65 10.54 10.59 86,383 -0.06(-0.52%)
Mar 12, 2008 10.71 10.71 10.59 10.64 44,836 -0.07(-0.69%)
Mar 11, 2008 10.73 10.73 10.38 10.72 46,419 +0.06(+0.52%)
Mar 10, 2008 10.78 10.86 10.61 10.66 46,570 -0.17(-1.54%)
Mar 07, 2008 10.59 10.83 10.54 10.83 47,036 +0.15(+1.39%)
Mar 06, 2008 10.72 10.83 10.39 10.68 73,264 -0.12(-1.12%)
Mar 05, 2008 10.83 10.96 10.80 10.80 34,856 +0.00(+0.00%)
Mar 04, 2008 11.14 11.14 10.73 10.80 114,705 -0.35(-3.16%)
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.