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 (%)
Jul 31, 2008 7.527 7.870 7.388 7.416 22,684 -0.28(-3.61%)
Jul 30, 2008 7.794 7.805 7.685 7.694 3,128 -0.12(-1.54%)
Jul 29, 2008 7.814 7.963 7.787 7.814 8,414 +0.13(+1.69%)
Jul 28, 2008 7.991 8.055 7.629 7.685 44,954 -0.17(-2.13%)
Jul 25, 2008 7.527 7.991 7.453 7.852 11,758 +0.15(+1.93%)
Jul 24, 2008 7.666 7.703 7.555 7.703 4,530 -0.08(-1.07%)
Jul 23, 2008 7.916 8.009 7.759 7.787 20,988 +0.00(+0.00%)
Jul 22, 2008 7.777 7.879 7.722 7.787 23,031 +0.05(+0.60%)
Jul 21, 2008 7.852 7.898 7.611 7.740 18,133 -0.13(-1.65%)
Jul 18, 2008 7.879 7.889 7.712 7.870 118,306 -0.07(-0.93%)
Jul 17, 2008 7.787 8.102 7.787 7.944 29,674 +0.20(+2.63%)
Jul 16, 2008 7.351 7.879 7.351 7.740 24,344 +0.32(+4.37%)
Jul 15, 2008 7.444 8.083 7.286 7.416 52,293 -0.11(-1.48%)
Jul 14, 2008 7.879 8.018 7.416 7.527 92,614 -0.21(-2.75%)
Jul 11, 2008 8.000 8.000 7.592 7.740 16,891 -0.43(-5.22%)
Jul 10, 2008 8.417 8.417 7.898 8.167 31,721 +0.28(+3.53%)
Jul 09, 2008 8.334 8.445 7.861 7.889 13,093 -0.27(-3.30%)
Jul 08, 2008 7.787 8.176 7.787 8.157 67,508 +0.40(+5.14%)
Jul 07, 2008 8.269 8.296 7.675 7.759 18,750 -0.49(-5.96%)
Jul 04, 2008 8.343 8.343 8.204 8.250 69,809 +0.00(+0.00%)
Jul 03, 2008 8.343 8.343 8.204 8.250 69,809 -0.20(-2.41%)
Jul 02, 2008 8.426 8.556 8.130 8.454 19,850 +0.22(+2.70%)
Jul 01, 2008 8.436 8.584 8.111 8.232 29,387 +0.12(+1.49%)
Jun 30, 2008 8.130 8.232 8.018 8.111 41,985 -0.23(-2.78%)
Jun 27, 2008 8.296 8.398 8.250 8.343 27,292 +0.36(+4.53%)
Jun 26, 2008 8.074 8.102 7.981 7.981 19,558 -0.14(-1.71%)
Jun 25, 2008 8.083 8.148 8.046 8.120 21,461 +0.09(+1.15%)
Jun 24, 2008 8.232 8.612 7.972 8.028 22,977 -0.26(-3.13%)
Jun 23, 2008 8.371 8.371 8.250 8.287 21,578 -0.15(-1.76%)
Jun 20, 2008 8.389 8.445 8.352 8.436 23,247 +0.05(+0.55%)
Jun 19, 2008 8.417 8.445 8.389 8.389 11,542 +0.00(+0.00%)
Jun 18, 2008 8.510 8.510 8.250 8.389 32,958 -0.05(-0.55%)
Jun 17, 2008 8.445 8.491 8.436 8.436 23,173 -0.06(-0.65%)
Jun 16, 2008 8.417 8.500 8.250 8.491 27,168 +0.13(+1.55%)
Jun 13, 2008 8.241 8.371 8.241 8.361 38,646 +0.11(+1.35%)
Jun 12, 2008 8.120 8.269 8.111 8.250 26,655 +0.14(+1.71%)
Jun 11, 2008 8.074 8.315 8.009 8.111 50,601 -0.07(-0.91%)
Jun 10, 2008 7.916 8.185 7.796 8.185 28,401 +0.33(+4.25%)
Jun 09, 2008 7.879 7.954 7.842 7.852 34,803 -0.04(-0.47%)
Jun 06, 2008 8.018 8.315 7.879 7.889 38,922 -0.18(-2.18%)
Jun 05, 2008 8.167 8.324 8.037 8.065 29,881 +0.00(+0.00%)
Jun 04, 2008 8.111 8.148 7.916 8.065 27,348 -0.11(-1.36%)
Jun 03, 2008 8.093 8.361 8.093 8.176 14,486 +0.10(+1.26%)
Jun 02, 2008 7.991 8.630 7.907 8.074 40,723 +0.04(+0.46%)
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%)
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.