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 27, 2015 11.53 11.75 11.18 11.50 36,460 -0.02(-0.17%)
Feb 26, 2015 11.66 11.83 11.38 11.52 34,032 -0.16(-1.37%)
Feb 25, 2015 11.62 11.77 11.35 11.68 50,309 +0.19(+1.65%)
Feb 24, 2015 11.43 11.80 11.42 11.49 88,282 +0.06(+0.52%)
Feb 23, 2015 11.00 11.50 10.98 11.43 148,383 +0.37(+3.35%)
Feb 20, 2015 11.00 11.10 10.90 11.06 52,623 +0.16(+1.47%)
Feb 19, 2015 10.99 11.16 10.90 10.90 51,498 -0.09(-0.82%)
Feb 18, 2015 10.95 11.51 10.77 10.99 163,195 +0.03(+0.27%)
Feb 17, 2015 11.49 11.49 10.78 10.96 17,925 +0.02(+0.18%)
Feb 13, 2015 11.28 10.94 10.94 10.94 50,700 -0.04(-0.36%)
Feb 12, 2015 10.95 11.00 10.87 10.98 27,294 -0.02(-0.18%)
Feb 11, 2015 11.30 11.30 10.94 11.00 10,805 +0.00(+0.00%)
Feb 10, 2015 10.95 11.04 10.88 11.00 25,083 +0.03(+0.27%)
Feb 09, 2015 11.10 11.12 10.69 10.97 80,777 +0.01(+0.09%)
Feb 06, 2015 11.24 11.24 10.70 10.96 64,396 -0.14(-1.26%)
Feb 05, 2015 11.75 11.87 10.76 11.10 164,604 +0.21(+1.93%)
Feb 04, 2015 10.96 11.15 10.75 10.89 22,936 -0.02(-0.18%)
Feb 03, 2015 10.47 11.01 10.47 10.91 34,806 +0.40(+3.81%)
Feb 02, 2015 10.80 10.80 10.11 10.51 35,733 -0.20(-1.87%)
Jan 30, 2015 10.84 10.99 10.67 10.71 25,698 -0.03(-0.28%)
Jan 29, 2015 10.78 10.78 10.46 10.74 4,940 +0.08(+0.75%)
Jan 28, 2015 10.49 10.97 10.49 10.66 8,408 -0.31(-2.83%)
Jan 27, 2015 10.60 10.97 10.58 10.97 19,936 +0.21(+1.95%)
Jan 26, 2015 10.54 10.81 10.51 10.76 10,403 +0.15(+1.41%)
Jan 23, 2015 10.57 10.69 10.46 10.61 12,070 -0.01(-0.09%)
Jan 22, 2015 10.40 10.79 10.40 10.62 12,811 +0.19(+1.82%)
Jan 21, 2015 10.49 10.68 10.43 10.43 7,947 -0.08(-0.76%)
Jan 20, 2015 10.56 10.91 10.45 10.51 28,847 -0.08(-0.76%)
Jan 16, 2015 10.75 10.85 10.58 10.59 9,755 -0.16(-1.49%)
Jan 15, 2015 10.75 10.97 10.61 10.75 17,815 +0.13(+1.22%)
Jan 14, 2015 11.27 11.34 10.55 10.62 41,403 -0.61(-5.43%)
Jan 13, 2015 11.20 11.39 11.02 11.23 46,114 +0.06(+0.54%)
Jan 12, 2015 10.71 11.38 10.67 11.17 75,790 +0.79(+7.61%)
Jan 09, 2015 10.23 10.40 10.23 10.38 16,400 -0.01(-0.10%)
Jan 08, 2015 10.32 10.42 10.07 10.39 24,778 -0.04(-0.38%)
Jan 07, 2015 10.03 10.48 10.03 10.43 27,745 +0.59(+6.00%)
Jan 06, 2015 9.960 9.990 9.730 9.840 9,132 -0.16(-1.60%)
Jan 05, 2015 9.980 10.11 9.950 10.00 5,101 -0.13(-1.28%)
Jan 02, 2015 9.900 10.25 9.900 10.13 21,742 +0.18(+1.81%)
Dec 31, 2014 9.900 9.950 9.950 9.950 23,200 +0.04(+0.40%)
Dec 30, 2014 10.00 10.01 9.890 9.910 14,027 -0.09(-0.90%)
Dec 29, 2014 10.07 10.07 9.900 10.00 4,954 -0.01(-0.13%)
Dec 26, 2014 10.05 10.10 9.780 10.01 16,551 -0.02(-0.17%)
Dec 24, 2014 9.840 10.03 10.03 10.03 11,500 +0.36(+3.72%)
Dec 23, 2014 9.770 9.850 9.510 9.670 21,950 -0.04(-0.41%)
Dec 22, 2014 9.590 9.750 9.460 9.710 13,739 +0.19(+2.00%)
Dec 19, 2014 9.840 9.850 9.450 9.520 28,628 -0.30(-3.05%)
Dec 18, 2014 9.840 9.840 8.360 9.820 28,136 +0.11(+1.13%)
Dec 17, 2014 9.570 9.750 9.400 9.710 16,577 +0.20(+2.10%)
Dec 16, 2014 9.550 9.680 9.402 9.510 20,620 +0.00(+0.00%)
Dec 15, 2014 9.780 9.850 9.335 9.510 96,703 -0.26(-2.66%)
Dec 12, 2014 9.730 9.830 9.520 9.770 31,218 -0.02(-0.20%)
Dec 11, 2014 9.910 9.920 9.750 9.790 10,120 -0.07(-0.71%)
Dec 10, 2014 9.940 9.990 9.730 9.860 12,104 -0.22(-2.18%)
Dec 09, 2014 9.560 10.08 9.550 10.08 15,181 +0.36(+3.70%)
Dec 08, 2014 9.930 10.16 9.700 9.720 25,327 -0.28(-2.80%)
Dec 05, 2014 10.06 10.25 9.930 10.00 10,404 +0.03(+0.30%)
Dec 04, 2014 10.03 10.25 9.970 9.970 13,516 -0.13(-1.29%)
Dec 03, 2014 9.920 10.15 9.910 10.10 11,878 +0.16(+1.61%)
Dec 02, 2014 9.900 10.01 9.900 9.940 18,160 -0.01(-0.10%)
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.