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 (%)
Nov 28, 2014 10.20 10.20 10.05 10.05 5,961 -0.08(-0.79%)
Nov 26, 2014 10.43 10.13 10.13 10.13 9,400 -0.28(-2.69%)
Nov 25, 2014 10.30 10.63 10.30 10.41 20,816 +0.11(+1.07%)
Nov 24, 2014 10.10 10.32 10.09 10.30 15,201 +0.22(+2.18%)
Nov 21, 2014 10.17 10.20 10.00 10.08 14,538 -0.10(-0.98%)
Nov 20, 2014 10.20 10.23 10.05 10.18 20,707 -0.09(-0.88%)
Nov 19, 2014 10.32 10.32 10.20 10.27 17,224 -0.03(-0.29%)
Nov 18, 2014 10.55 10.55 10.28 10.30 23,163 -0.26(-2.46%)
Nov 17, 2014 10.55 10.61 10.55 10.56 5,908 +0.00(+0.00%)
Nov 14, 2014 10.62 10.68 10.55 10.56 8,891 -0.13(-1.22%)
Nov 13, 2014 10.66 10.69 10.36 10.69 30,412 +0.06(+0.56%)
Nov 12, 2014 10.57 10.63 10.47 10.63 8,402 +0.08(+0.76%)
Nov 11, 2014 10.55 10.69 10.55 10.55 22,691 +0.00(+0.00%)
Nov 10, 2014 10.83 10.83 10.41 10.55 12,421 -0.35(-3.21%)
Nov 07, 2014 10.50 10.90 10.35 10.90 39,869 +0.47(+4.51%)
Nov 06, 2014 10.12 10.45 10.10 10.43 21,860 +0.46(+4.56%)
Nov 05, 2014 9.550 10.00 9.550 9.975 24,712 +0.06(+0.66%)
Nov 04, 2014 10.00 10.08 9.800 9.910 20,514 -0.11(-1.10%)
Nov 03, 2014 10.01 10.20 9.750 10.02 20,052 -0.06(-0.60%)
Oct 31, 2014 10.11 10.11 9.980 10.08 16,448 +0.07(+0.70%)
Oct 30, 2014 9.830 10.16 9.830 10.01 21,517 +0.11(+1.11%)
Oct 29, 2014 9.910 10.01 9.890 9.900 16,912 -0.01(-0.10%)
Oct 28, 2014 9.870 10.03 9.820 9.910 16,905 +0.18(+1.80%)
Oct 27, 2014 9.430 9.850 9.340 9.735 24,413 +0.32(+3.45%)
Oct 24, 2014 9.860 10.09 9.350 9.410 15,554 -0.36(-3.68%)
Oct 23, 2014 9.610 10.03 9.610 9.770 26,272 +0.29(+3.06%)
Oct 22, 2014 9.540 9.760 9.190 9.480 31,181 -0.40(-4.05%)
Oct 21, 2014 9.730 9.960 9.710 9.880 15,205 +0.25(+2.60%)
Oct 20, 2014 9.620 9.780 9.620 9.630 13,403 +0.01(+0.10%)
Oct 17, 2014 9.840 9.840 9.440 9.620 16,105 +0.24(+2.56%)
Oct 16, 2014 9.150 9.555 8.882 9.380 22,879 +0.20(+2.18%)
Oct 15, 2014 9.150 9.390 8.760 9.180 17,377 -0.10(-1.08%)
Oct 14, 2014 9.160 9.280 8.750 9.280 89,811 +0.08(+0.87%)
Oct 13, 2014 9.170 9.330 9.000 9.200 39,597 -0.07(-0.76%)
Oct 10, 2014 9.230 9.490 9.130 9.270 88,415 -0.04(-0.43%)
Oct 09, 2014 9.230 9.350 9.160 9.310 14,794 -0.18(-1.90%)
Oct 08, 2014 9.610 9.610 9.160 9.490 26,098 -0.25(-2.57%)
Oct 07, 2014 9.848 9.990 9.740 9.740 17,787 -0.25(-2.50%)
Oct 06, 2014 10.40 10.45 9.825 9.990 27,070 -0.24(-2.35%)
Oct 03, 2014 10.86 10.86 10.18 10.23 12,672 +0.29(+2.92%)
Oct 02, 2014 9.810 10.00 9.810 9.940 31,161 +0.07(+0.71%)
Oct 01, 2014 9.730 9.950 9.680 9.870 28,194 +0.08(+0.82%)
Sep 30, 2014 9.750 9.960 9.670 9.790 19,475 +0.06(+0.62%)
Sep 29, 2014 9.760 9.870 9.701 9.730 14,158 -0.12(-1.22%)
Sep 26, 2014 9.610 9.870 9.610 9.850 17,981 +0.21(+2.18%)
Sep 25, 2014 9.610 9.812 9.610 9.640 21,217 -0.12(-1.23%)
Sep 24, 2014 9.850 9.920 9.740 9.760 55,872 -0.12(-1.21%)
Sep 23, 2014 9.900 9.990 9.820 9.880 34,913 -0.09(-0.90%)
Sep 22, 2014 10.00 10.01 9.860 9.970 26,298 -0.08(-0.80%)
Sep 19, 2014 10.40 10.43 9.990 10.05 18,611 -0.38(-3.64%)
Sep 18, 2014 10.54 10.61 10.42 10.43 13,910 -0.08(-0.76%)
Sep 17, 2014 10.60 11.05 10.51 10.51 26,601 +0.01(+0.10%)
Sep 16, 2014 10.51 10.59 10.40 10.50 19,534 +0.04(+0.38%)
Sep 15, 2014 10.26 10.67 10.14 10.46 19,609 +0.15(+1.45%)
Sep 12, 2014 10.00 10.34 9.991 10.31 28,395 +0.17(+1.68%)
Sep 11, 2014 10.01 10.30 10.01 10.14 27,607 -0.06(-0.59%)
Sep 10, 2014 10.54 10.95 10.10 10.20 36,646 -0.28(-2.67%)
Sep 09, 2014 10.75 10.75 10.38 10.48 26,147 -0.21(-1.96%)
Sep 08, 2014 11.17 11.17 10.69 10.69 14,666 -0.54(-4.81%)
Sep 05, 2014 11.03 11.30 10.78 11.23 24,030 +0.13(+1.17%)
Sep 04, 2014 11.04 11.22 10.93 11.10 12,080 +0.05(+0.45%)
Sep 03, 2014 10.90 11.30 10.90 11.05 21,382 +0.12(+1.05%)
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.