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 24, 2011 6.915 6.951 6.748 6.758 49,582 -0.06(-0.82%)
May 23, 2011 6.813 6.896 6.619 6.813 70,676 +0.11(+1.66%)
May 20, 2011 6.535 6.849 6.387 6.702 138,913 +0.23(+3.58%)
May 19, 2011 6.211 6.572 6.164 6.470 128,506 +0.34(+5.60%)
May 18, 2011 5.821 6.155 5.747 6.127 96,798 +0.41(+7.13%)
May 17, 2011 5.877 5.988 5.641 5.719 72,266 -0.16(-2.68%)
May 16, 2011 5.729 5.998 5.580 5.877 34,694 +0.12(+2.09%)
May 13, 2011 5.868 5.868 5.506 5.757 26,847 -0.13(-2.23%)
May 12, 2011 6.387 6.387 5.525 5.888 49,078 +0.07(+1.14%)
May 11, 2011 5.757 5.970 5.701 5.821 52,077 +0.03(+0.48%)
May 10, 2011 5.404 5.951 5.404 5.794 33,769 +0.09(+1.63%)
May 09, 2011 5.590 5.784 5.534 5.701 32,902 +0.06(+1.15%)
May 06, 2011 5.432 5.896 5.386 5.636 36,149 +0.20(+3.75%)
May 05, 2011 5.645 5.998 5.358 5.432 49,469 -0.18(-3.14%)
May 04, 2011 5.534 5.692 5.469 5.608 6,904 +0.03(+0.50%)
May 03, 2011 5.580 5.618 5.525 5.580 10,895 -0.03(-0.50%)
May 02, 2011 5.608 5.757 5.506 5.608 26,703 -0.15(-2.58%)
Apr 29, 2011 5.757 5.831 5.738 5.757 12,700 +0.01(+0.16%)
Apr 28, 2011 5.803 5.840 5.747 5.747 7,252 -0.05(-0.80%)
Apr 27, 2011 5.645 5.923 5.636 5.794 24,712 +0.18(+3.13%)
Apr 26, 2011 5.868 5.877 5.618 5.618 10,194 -0.23(-3.96%)
Apr 25, 2011 5.840 5.988 5.794 5.849 12,136 +0.06(+0.96%)
Apr 21, 2011 5.840 6.044 5.682 5.794 29,012 -0.06(-0.95%)
Apr 20, 2011 5.701 6.192 5.701 5.849 20,249 +0.15(+2.60%)
Apr 19, 2011 5.618 5.886 5.618 5.701 19,189 +0.10(+1.82%)
Apr 18, 2011 5.553 5.775 5.414 5.599 13,582 -0.08(-1.47%)
Apr 15, 2011 5.571 5.692 5.386 5.682 10,188 +0.06(+1.16%)
Apr 14, 2011 5.525 5.775 5.516 5.618 18,943 +0.07(+1.32%)
Apr 13, 2011 5.516 5.608 5.441 5.544 9,969 +0.02(+0.35%)
Apr 12, 2011 5.692 5.696 5.525 5.525 20,289 -0.19(-3.40%)
Apr 11, 2011 5.784 5.831 5.719 5.719 26,603 +0.02(+0.33%)
Apr 08, 2011 5.719 5.724 5.701 5.701 5,838 +0.11(+1.91%)
Apr 07, 2011 5.590 5.664 5.562 5.594 23,026 -0.03(-0.58%)
Apr 06, 2011 5.590 5.692 5.535 5.627 7,125 +0.02(+0.33%)
Apr 05, 2011 5.608 5.701 5.173 5.608 39,447 -0.05(-0.82%)
Apr 04, 2011 5.803 5.849 5.525 5.655 63,983 -0.15(-2.56%)
Apr 01, 2011 5.886 5.905 5.803 5.803 9,758 -0.08(-1.42%)
Mar 31, 2011 5.970 5.970 5.877 5.886 8,036 +0.00(+0.00%)
Mar 30, 2011 5.886 6.016 5.803 5.886 16,028 +0.00(+0.00%)
Mar 29, 2011 5.682 5.905 5.682 5.886 15,316 +0.19(+3.42%)
Mar 28, 2011 5.729 5.757 5.645 5.692 6,636 +0.00(+0.00%)
Mar 25, 2011 5.688 5.766 5.688 5.692 4,046 +0.00(+0.00%)
Mar 24, 2011 5.729 5.757 5.682 5.692 5,591 -0.06(-0.97%)
Mar 23, 2011 5.766 5.840 5.692 5.747 12,672 -0.07(-1.27%)
Mar 22, 2011 5.840 5.840 5.682 5.821 19,472 -0.01(-0.16%)
Mar 21, 2011 6.072 6.090 5.682 5.831 102,182 -0.21(-3.53%)
Mar 18, 2011 5.998 6.118 5.970 6.044 11,712 +0.04(+0.62%)
Mar 17, 2011 6.031 6.130 6.007 6.007 8,061 -0.04(-0.61%)
Mar 16, 2011 6.100 6.192 6.025 6.044 13,754 -0.07(-1.21%)
Mar 15, 2011 6.118 6.146 5.979 6.118 14,540 -0.05(-0.75%)
Mar 14, 2011 6.183 6.202 6.081 6.164 13,004 -0.04(-0.60%)
Mar 11, 2011 6.127 6.211 6.127 6.202 14,887 +0.00(+0.00%)
Mar 10, 2011 6.202 6.257 6.081 6.202 13,282 +0.04(+0.60%)
Mar 09, 2011 6.090 6.239 6.090 6.164 12,331 -0.05(-0.75%)
Mar 08, 2011 6.239 6.303 6.164 6.211 8,322 -0.06(-1.03%)
Mar 07, 2011 6.192 6.350 5.877 6.276 29,165 +0.07(+1.20%)
Mar 04, 2011 6.100 6.294 6.053 6.202 30,105 +0.05(+0.75%)
Mar 03, 2011 6.285 6.396 6.100 6.155 63,920 -0.19(-3.07%)
Mar 02, 2011 6.341 6.368 6.303 6.350 24,553 +0.00(+0.00%)
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.