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 (%)
Feb 28, 2013 5.946 6.024 5.937 5.975 57,567 +0.00(+0.00%)
Feb 27, 2013 6.198 6.236 5.898 5.975 97,791 -0.22(-3.59%)
Feb 26, 2013 6.024 6.333 6.024 6.198 69,416 +0.16(+2.72%)
Feb 25, 2013 6.120 6.140 5.956 6.033 78,433 -0.06(-0.95%)
Feb 22, 2013 6.140 6.149 6.043 6.091 57,355 -0.06(-0.94%)
Feb 21, 2013 6.140 6.198 6.014 6.149 69,066 -0.01(-0.16%)
Feb 20, 2013 6.169 6.323 6.101 6.159 77,389 -0.05(-0.78%)
Feb 19, 2013 6.391 6.401 6.111 6.207 124,413 -0.20(-3.17%)
Feb 15, 2013 6.478 6.642 6.294 6.410 241,827 -0.06(-0.90%)
Feb 14, 2013 6.604 6.652 6.430 6.468 194,835 -0.12(-1.76%)
Feb 13, 2013 6.749 6.749 5.975 6.584 447,767 -0.76(-10.39%)
Feb 12, 2013 7.416 7.464 7.106 7.348 116,093 -0.13(-1.68%)
Feb 11, 2013 7.106 7.638 6.913 7.474 154,360 -0.03(-0.39%)
Feb 08, 2013 7.600 7.657 7.387 7.503 70,209 -0.13(-1.65%)
Feb 07, 2013 7.600 7.638 7.456 7.629 68,855 +0.04(+0.51%)
Feb 06, 2013 7.087 7.677 7.048 7.590 222,232 +0.34(+4.67%)
Feb 04, 2013 7.223 7.271 7.077 7.252 105,486 -0.01(-0.13%)
Feb 01, 2013 7.165 7.358 7.019 7.261 90,727 +0.15(+2.18%)
Jan 31, 2013 7.300 7.329 6.778 7.106 263,371 -0.23(-3.16%)
Jan 30, 2013 7.368 7.387 7.116 7.339 175,801 -0.08(-1.04%)
Jan 29, 2013 7.271 7.493 6.913 7.416 395,989 -0.01(-0.13%)
Jan 28, 2013 8.315 8.354 7.300 7.426 931,207 -0.93(-11.11%)
Jan 25, 2013 8.431 8.750 8.228 8.354 624,868 +0.03(+0.35%)
Jan 24, 2013 8.750 8.750 8.238 8.325 447,718 -0.38(-4.33%)
Jan 23, 2013 8.799 8.992 8.232 8.702 861,736 +0.44(+5.26%)
Jan 22, 2013 8.460 8.799 7.942 8.267 1,269,546 +0.56(+7.30%)
Jan 18, 2013 7.687 8.025 7.638 7.704 238,097 +0.11(+1.50%)
Jan 17, 2013 7.310 7.687 7.310 7.590 64,655 +0.23(+3.15%)
Jan 16, 2013 7.677 7.677 7.300 7.358 67,356 -0.24(-3.18%)
Jan 15, 2013 7.687 7.735 7.387 7.600 137,051 -0.23(-2.96%)
Jan 14, 2013 7.445 8.122 7.397 7.832 425,078 +0.51(+7.00%)
Jan 11, 2013 7.251 7.474 7.232 7.319 378,787 +0.09(+1.31%)
Jan 10, 2013 7.019 7.252 6.807 7.224 481,562 +0.43(+6.29%)
Jan 09, 2013 6.169 6.865 6.092 6.797 202,805 +0.61(+9.84%)
Jan 08, 2013 6.043 6.188 6.005 6.188 25,103 +0.11(+1.75%)
Jan 07, 2013 6.062 6.082 5.975 6.082 55,933 +0.13(+2.11%)
Jan 04, 2013 5.908 5.956 5.908 5.956 22,497 +0.06(+0.99%)
Jan 03, 2013 5.946 5.966 5.725 5.898 12,058 -0.05(-0.81%)
Jan 02, 2013 5.811 6.111 5.714 5.946 34,601 +0.23(+4.06%)
Dec 31, 2012 5.676 5.792 5.676 5.714 32,696 +0.04(+0.68%)
Dec 28, 2012 5.618 5.714 5.618 5.676 19,108 +0.02(+0.34%)
Dec 27, 2012 5.676 5.676 5.588 5.656 5,767 -0.01(-0.17%)
Dec 26, 2012 5.608 5.666 5.566 5.666 29,197 +0.04(+0.69%)
Dec 24, 2012 5.530 5.627 5.530 5.627 83,053 +0.10(+1.75%)
Dec 21, 2012 5.501 5.530 5.501 5.530 16,244 +0.02(+0.35%)
Dec 20, 2012 5.515 5.521 5.487 5.511 30,821 +0.00(+0.09%)
Dec 19, 2012 5.511 5.569 5.463 5.506 55,749 -0.03(-0.61%)
Dec 18, 2012 5.588 5.588 5.327 5.540 14,290 +0.03(+0.53%)
Dec 17, 2012 5.521 5.521 5.511 5.511 1,034 -0.10(-1.72%)
Dec 14, 2012 5.608 5.627 5.608 5.608 12,064 -0.00(-0.00%)
Dec 13, 2012 5.414 5.608 5.395 5.608 9,955 +0.04(+0.70%)
Dec 12, 2012 5.414 5.569 5.377 5.569 3,944 +0.11(+1.95%)
Dec 10, 2012 5.434 5.463 5.463 5.463 1,551 -0.06(-1.05%)
Dec 06, 2012 5.521 5.521 5.521 5.521 0 +0.02(+0.35%)
Dec 05, 2012 5.530 5.540 5.492 5.501 11,350 -0.04(-0.71%)
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.