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 30, 2016 6.630 6.700 6.190 6.700 34,839 +0.07(+1.06%)
Nov 29, 2016 6.490 6.650 6.095 6.630 55,134 +0.19(+2.95%)
Nov 28, 2016 5.880 6.490 5.860 6.440 57,351 +0.51(+8.60%)
Nov 25, 2016 5.899 6.010 5.880 5.930 1,736 -0.01(-0.17%)
Nov 23, 2016 5.940 5.940 5.940 0 -0.04(-0.67%)
Nov 22, 2016 6.080 6.100 5.880 5.980 12,283 -0.18(-2.92%)
Nov 21, 2016 5.980 6.180 5.810 6.160 17,996 -0.03(-0.48%)
Nov 18, 2016 6.180 6.283 5.771 6.190 12,350 +0.18(+3.00%)
Nov 17, 2016 6.006 6.250 5.981 6.010 6,458 -0.36(-5.65%)
Nov 16, 2016 6.114 6.370 6.114 6.370 586 +0.07(+1.11%)
Nov 15, 2016 6.100 6.400 6.100 6.300 9,043 +0.22(+3.62%)
Nov 14, 2016 6.270 6.410 6.010 6.080 6,585 -0.13(-2.09%)
Nov 11, 2016 6.330 6.430 6.060 6.210 7,373 -0.05(-0.80%)
Nov 10, 2016 6.300 6.490 6.270 6.260 11,191 +0.06(+0.97%)
Nov 09, 2016 6.260 6.430 5.892 6.200 6,192 -0.18(-2.82%)
Nov 08, 2016 5.740 6.421 5.588 6.380 32,223 +0.64(+11.15%)
Nov 07, 2016 5.870 6.103 5.588 5.740 25,004 -0.01(-0.17%)
Nov 04, 2016 5.840 5.920 5.660 5.750 173,014 -0.07(-1.20%)
Nov 03, 2016 6.150 6.150 5.695 5.820 10,215 -0.52(-8.20%)
Nov 02, 2016 6.140 6.400 5.860 6.340 9,563 +0.20(+3.26%)
Nov 01, 2016 6.220 6.250 6.010 6.140 4,533 -0.04(-0.73%)
Oct 31, 2016 6.190 6.290 5.911 6.185 3,786 -0.01(-0.08%)
Oct 28, 2016 6.290 6.290 6.130 6.190 1,174 -0.09(-1.43%)
Oct 27, 2016 6.510 6.510 6.110 6.280 6,470 -0.08(-1.18%)
Oct 26, 2016 6.900 6.900 6.240 6.355 2,922 -0.04(-0.70%)
Oct 25, 2016 6.330 6.400 6.300 6.400 1,611 -0.19(-2.88%)
Oct 24, 2016 6.390 6.590 6.310 6.590 907 +0.27(+4.27%)
Oct 21, 2016 6.400 6.660 6.320 6.320 1,003 -0.05(-0.78%)
Oct 20, 2016 6.370 6.600 6.129 6.370 6,518 +0.04(+0.63%)
Oct 19, 2016 6.310 6.600 6.290 6.330 895 +0.05(+0.80%)
Oct 18, 2016 6.360 6.390 6.280 6.280 1,629 -0.13(-2.03%)
Oct 17, 2016 6.240 6.520 6.240 6.410 1,683 +0.19(+3.05%)
Oct 14, 2016 6.150 6.470 5.980 6.220 11,150 -0.02(-0.32%)
Oct 13, 2016 6.540 6.580 6.111 6.240 13,355 -0.50(-7.42%)
Oct 12, 2016 6.740 6.740 6.360 6.740 4,540 +0.27(+4.17%)
Oct 11, 2016 6.620 6.863 6.240 6.470 33,063 -0.12(-1.82%)
Oct 10, 2016 6.590 6.700 6.540 6.590 16,887 -0.04(-0.60%)
Oct 07, 2016 6.584 6.630 6.420 6.630 11,462 -0.03(-0.45%)
Oct 06, 2016 6.450 6.680 6.450 6.660 5,064 +0.07(+1.06%)
Oct 05, 2016 6.630 6.670 6.480 6.590 5,323 +0.04(+0.61%)
Oct 04, 2016 6.750 6.790 6.550 6.550 9,110 -0.24(-3.53%)
Oct 03, 2016 6.591 6.970 6.580 6.790 63,452 +0.07(+1.04%)
Sep 30, 2016 6.510 6.825 6.450 6.720 25,861 +0.24(+3.70%)
Sep 29, 2016 6.376 6.490 6.330 6.480 10,863 -0.02(-0.31%)
Sep 28, 2016 6.700 6.710 6.490 6.500 10,723 -0.20(-2.99%)
Sep 27, 2016 6.750 6.750 6.585 6.700 4,149 +0.27(+4.20%)
Sep 26, 2016 6.770 6.770 6.430 6.430 8,095 -0.29(-4.32%)
Sep 23, 2016 6.900 6.900 6.430 6.720 28,859 -0.16(-2.33%)
Sep 22, 2016 6.660 6.970 6.660 6.880 14,533 +0.28(+4.24%)
Sep 21, 2016 6.740 6.810 6.600 6.600 7,457 -0.10(-1.49%)
Sep 20, 2016 6.730 6.730 6.460 6.700 13,060 -0.07(-1.03%)
Sep 19, 2016 6.499 6.810 6.300 6.770 16,048 +0.33(+5.12%)
Sep 16, 2016 6.265 6.700 5.980 6.440 19,354 +0.19(+3.04%)
Sep 15, 2016 6.200 6.250 6.030 6.250 5,605 +0.06(+0.97%)
Sep 14, 2016 6.340 6.350 6.140 6.190 11,313 -0.22(-3.43%)
Sep 13, 2016 6.410 6.410 6.190 6.410 7,783 -0.04(-0.62%)
Sep 12, 2016 6.350 6.460 6.080 6.450 30,184 +0.04(+0.70%)
Sep 09, 2016 6.440 6.545 6.305 6.405 7,150 -0.09(-1.46%)
Sep 08, 2016 6.800 6.800 6.190 6.500 26,391 -0.28(-4.13%)
Sep 07, 2016 6.650 7.000 6.650 6.780 25,996 +0.09(+1.35%)
Sep 06, 2016 6.250 6.740 6.250 6.690 10,860 +0.22(+3.40%)
Sep 02, 2016 6.470 6.470 6.470 6.470 5,600 +0.01(+0.15%)
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.