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 (%)
Sep 30, 2009 4.088 4.653 4.042 4.042 6,220 -0.44(-9.92%)
Sep 29, 2009 4.273 4.542 4.227 4.487 33,871 +0.18(+4.20%)
Sep 28, 2009 4.156 4.306 4.116 4.306 345 +0.02(+0.54%)
Sep 25, 2009 4.635 4.635 4.273 4.283 3,721 -0.26(-5.71%)
Sep 24, 2009 4.755 4.774 4.359 4.542 7,551 -0.03(-0.61%)
Sep 23, 2009 4.069 4.700 4.069 4.570 44,263 +0.59(+14.92%)
Sep 22, 2009 4.171 4.246 3.847 3.977 20,757 -0.23(-5.51%)
Sep 21, 2009 4.116 4.255 4.042 4.208 24,151 -0.10(-2.37%)
Sep 18, 2009 4.394 4.394 4.171 4.310 13,335 -0.18(-3.93%)
Sep 17, 2009 3.819 4.487 3.819 4.487 6,697 +0.27(+6.37%)
Sep 16, 2009 4.032 4.412 3.940 4.218 27,616 +0.23(+5.81%)
Sep 15, 2009 3.949 4.000 3.724 3.986 3,559 +0.02(+0.47%)
Sep 14, 2009 3.995 4.134 3.671 3.967 4,487 -0.02(-0.47%)
Sep 11, 2009 4.023 4.107 3.977 3.986 8,773 -0.03(-0.69%)
Sep 10, 2009 3.921 4.069 3.424 4.014 18,734 +0.09(+2.19%)
Sep 09, 2009 3.893 3.986 3.855 3.928 17,274 +0.03(+0.88%)
Sep 08, 2009 3.893 3.893 3.875 3.893 4,746 +0.01(+0.24%)
Sep 04, 2009 3.958 3.986 3.866 3.884 5,721 -0.01(-0.24%)
Sep 03, 2009 3.912 3.912 3.893 3.893 2,319 -0.09(-2.33%)
Sep 02, 2009 3.958 3.986 3.736 3.986 12,114 +0.00(+0.00%)
Sep 01, 2009 3.903 3.986 3.893 3.986 29,449 -0.05(-1.15%)
Aug 31, 2009 3.977 4.032 3.903 4.032 3,888 -0.01(-0.23%)
Aug 28, 2009 3.921 4.079 3.754 4.042 8,249 -0.06(-1.36%)
Aug 27, 2009 3.986 4.292 3.986 4.097 863 -0.07(-1.78%)
Aug 26, 2009 4.051 4.255 3.986 4.171 6,676 +0.18(+4.41%)
Aug 25, 2009 4.134 4.533 3.745 3.995 65,721 -0.10(-2.49%)
Aug 24, 2009 4.171 4.357 4.021 4.097 9,547 -0.07(-1.78%)
Aug 21, 2009 4.171 4.320 4.132 4.171 4,606 +0.06(+1.58%)
Aug 20, 2009 4.032 4.125 3.995 4.107 25,437 +0.03(+0.68%)
Aug 19, 2009 3.940 4.107 3.903 4.079 3,641 +0.00(+0.00%)
Aug 18, 2009 4.079 4.116 4.079 4.079 13,743 +0.07(+1.85%)
Aug 17, 2009 3.967 4.012 3.912 4.005 1,622 -0.12(-2.92%)
Aug 14, 2009 4.171 4.171 4.079 4.125 12,686 +0.03(+0.68%)
Aug 13, 2009 4.032 4.097 4.032 4.097 3,236 +0.09(+2.31%)
Aug 12, 2009 4.116 4.116 4.005 4.005 215 -0.04(-0.92%)
Aug 11, 2009 3.986 4.079 3.801 4.042 4,917 +0.03(+0.69%)
Aug 10, 2009 4.051 4.069 4.005 4.014 1,941 -0.02(-0.46%)
Aug 07, 2009 3.921 4.069 3.921 4.032 10,625 +0.13(+3.33%)
Aug 06, 2009 3.921 4.004 3.838 3.903 42,226 +0.03(+0.72%)
Aug 05, 2009 3.847 3.940 3.847 3.875 4,099 -0.01(-0.24%)
Aug 04, 2009 3.884 3.949 3.847 3.884 9,708 +0.07(+1.95%)
Aug 03, 2009 3.801 3.810 3.801 3.810 17,527 +0.01(+0.24%)
Jul 31, 2009 3.801 3.903 3.801 3.801 12,901 +0.00(+0.00%)
Jul 30, 2009 3.847 3.866 3.791 3.801 18,572 +0.06(+1.74%)
Jul 29, 2009 3.819 3.930 3.711 3.736 16,613 -0.08(-2.18%)
Jul 28, 2009 3.824 3.847 3.806 3.819 19,579 +0.02(+0.49%)
Jul 27, 2009 3.791 3.801 3.791 3.801 970 +0.09(+2.50%)
Jul 24, 2009 3.754 3.810 3.578 3.708 4,854 +0.02(+0.50%)
Jul 23, 2009 3.764 3.764 3.689 3.689 16,559 -0.03(-0.75%)
Jul 22, 2009 3.828 3.940 3.587 3.717 12,136 -0.07(-1.96%)
Jul 21, 2009 3.699 4.079 3.699 3.791 120,380 +0.09(+2.51%)
Jul 20, 2009 3.708 3.726 3.624 3.699 40,482 +0.01(+0.25%)
Jul 17, 2009 3.430 3.708 3.430 3.689 57,983 +0.35(+10.56%)
Jul 16, 2009 3.189 3.337 3.189 3.337 46,171 +0.16(+4.96%)
Jul 15, 2009 3.105 3.226 3.105 3.180 35,765 +0.06(+2.08%)
Jul 14, 2009 3.068 3.189 3.041 3.115 3,883 +0.01(+0.30%)
Jul 13, 2009 3.124 3.124 3.096 3.105 6,041 -0.00(-0.00%)
Jul 10, 2009 3.096 3.152 3.059 3.105 16,806 -0.04(-1.18%)
Jul 09, 2009 3.152 3.152 3.142 3.142 593 +0.06(+2.11%)
Jul 08, 2009 3.059 3.152 3.041 3.078 13,977 -0.03(-0.90%)
Jul 07, 2009 3.105 3.105 3.105 3.105 1,618 -0.05(-1.47%)
Jul 06, 2009 3.244 3.286 3.050 3.152 28,469 -0.10(-3.13%)
Jul 02, 2009 3.161 3.309 3.161 3.254 26,777 +0.02(+0.57%)
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.