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, 2014 11.53 11.63 11.12 11.26 19,812 -0.23(-1.98%)
May 29, 2014 11.56 11.71 11.49 11.49 14,594 -0.06(-0.51%)
May 28, 2014 11.67 11.72 11.48 11.55 22,909 -0.09(-0.76%)
May 27, 2014 11.45 11.73 11.29 11.64 53,293 +0.20(+1.73%)
May 23, 2014 11.70 11.44 11.44 11.44 32,726 -0.04(-0.34%)
May 22, 2014 11.35 11.52 11.32 11.48 50,662 +0.16(+1.39%)
May 21, 2014 11.14 11.65 11.10 11.32 32,616 +0.30(+2.69%)
May 20, 2014 11.08 11.32 10.91 11.02 25,203 -0.10(-0.89%)
May 19, 2014 10.91 11.31 10.71 11.12 26,948 +0.24(+2.18%)
May 16, 2014 11.25 11.25 10.84 10.89 13,366 -0.32(-2.82%)
May 15, 2014 11.53 11.59 11.10 11.20 26,169 -0.38(-3.32%)
May 14, 2014 11.51 11.67 11.39 11.59 26,270 -0.02(-0.17%)
May 13, 2014 11.02 11.64 10.88 11.61 24,932 +0.53(+4.81%)
May 12, 2014 10.94 11.10 10.56 11.07 27,105 +0.27(+2.47%)
May 09, 2014 10.55 10.86 10.51 10.81 25,952 +0.30(+2.82%)
May 08, 2014 10.15 10.85 9.870 10.51 100,526 +0.25(+2.40%)
May 07, 2014 11.89 12.13 10.18 10.26 163,221 -0.11(-1.05%)
May 06, 2014 11.21 11.27 10.37 10.37 51,210 -0.84(-7.48%)
May 05, 2014 11.31 11.40 11.11 11.21 34,273 -0.17(-1.47%)
May 02, 2014 11.51 11.60 11.20 11.38 27,655 -0.13(-1.11%)
May 01, 2014 11.56 11.87 11.31 11.51 41,454 -0.14(-1.19%)
Apr 30, 2014 11.80 11.92 11.59 11.65 42,862 -0.30(-2.48%)
Apr 29, 2014 12.23 12.23 11.94 11.94 17,359 -0.15(-1.22%)
Apr 28, 2014 12.34 12.54 11.94 12.09 55,882 -0.24(-1.92%)
Apr 25, 2014 12.14 12.38 12.11 12.33 155,469 +0.19(+1.54%)
Apr 24, 2014 12.18 12.47 11.99 12.14 28,228 +0.00(+0.00%)
Apr 23, 2014 12.35 12.35 12.05 12.14 17,022 -0.30(-2.38%)
Apr 22, 2014 12.05 12.65 12.05 12.44 45,124 +0.36(+2.94%)
Apr 21, 2014 11.94 12.20 11.84 12.08 45,967 +0.22(+1.83%)
Apr 17, 2014 11.52 11.86 11.86 11.86 45,493 +0.33(+2.82%)
Apr 16, 2014 11.60 11.74 11.42 11.54 37,815 +0.11(+0.95%)
Apr 15, 2014 11.39 11.60 11.31 11.43 55,268 +0.07(+0.61%)
Apr 14, 2014 11.55 11.55 11.07 11.36 83,381 -0.14(-1.20%)
Apr 11, 2014 11.80 11.80 11.36 11.50 72,665 -0.40(-3.40%)
Apr 10, 2014 12.07 12.53 11.84 11.90 39,726 -0.23(-1.87%)
Apr 09, 2014 12.17 12.33 11.84 12.13 22,714 +0.00(+0.00%)
Apr 08, 2014 11.97 12.53 11.61 12.13 118,431 +0.16(+1.32%)
Apr 07, 2014 12.21 12.65 11.94 11.97 61,058 -0.36(-2.88%)
Apr 04, 2014 12.49 12.51 11.87 12.33 57,684 -0.07(-0.56%)
Apr 03, 2014 13.01 13.01 12.24 12.40 46,483 -0.61(-4.70%)
Apr 02, 2014 12.56 13.24 12.48 13.01 78,050 +0.44(+3.53%)
Apr 01, 2014 12.02 12.57 12.02 12.56 41,799 +0.59(+4.95%)
Mar 31, 2014 12.02 12.26 11.79 11.97 44,406 +0.06(+0.50%)
Mar 28, 2014 12.19 12.45 11.84 11.91 39,500 -0.12(-0.98%)
Mar 27, 2014 11.96 12.19 11.75 12.03 74,813 +0.11(+0.91%)
Mar 26, 2014 12.02 12.57 11.79 11.92 106,078 +0.02(+0.17%)
Mar 25, 2014 12.01 12.02 11.73 11.90 53,986 +0.01(+0.08%)
Mar 24, 2014 12.04 12.07 11.78 11.89 57,738 -0.15(-1.23%)
Mar 21, 2014 12.04 12.04 11.38 12.04 113,899 +0.13(+1.08%)
Mar 20, 2014 12.17 12.23 11.84 11.91 55,782 -0.36(-2.90%)
Mar 19, 2014 12.60 12.67 12.02 12.27 60,089 -0.30(-2.36%)
Mar 18, 2014 12.45 12.68 12.21 12.56 34,998 +0.38(+3.16%)
Mar 17, 2014 12.08 12.72 11.88 12.18 59,994 +0.22(+1.81%)
Mar 14, 2014 11.88 12.22 11.46 11.96 44,737 -0.05(-0.41%)
Mar 13, 2014 12.82 13.04 11.43 12.01 239,504 -0.82(-6.38%)
Mar 12, 2014 12.58 12.90 12.37 12.83 60,827 +0.09(+0.70%)
Mar 11, 2014 13.24 13.56 12.59 12.74 54,688 -0.61(-4.58%)
Mar 10, 2014 13.58 13.67 12.65 13.35 164,199 -0.33(-2.38%)
Mar 07, 2014 14.11 14.19 13.53 13.68 100,274 -0.42(-3.01%)
Mar 06, 2014 14.00 14.31 13.68 14.10 89,161 -0.01(-0.07%)
Mar 05, 2014 14.47 14.47 13.90 14.11 57,628 -0.32(-2.19%)
Mar 04, 2014 14.23 14.80 14.16 14.43 79,265 +0.29(+2.02%)
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.