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 (%)
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%)
Sep 01, 2016 6.380 6.690 6.239 6.460 15,679 -0.14(-2.12%)
Aug 31, 2016 6.400 6.600 6.250 6.600 16,994 +0.30(+4.85%)
Aug 30, 2016 6.290 6.400 6.150 6.295 21,815 +0.18(+3.03%)
Aug 29, 2016 6.390 6.400 6.090 6.110 11,478 -0.35(-5.42%)
Aug 26, 2016 6.650 6.730 6.164 6.460 12,852 -0.45(-6.51%)
Aug 25, 2016 6.748 6.920 6.567 6.910 11,789 +0.13(+1.92%)
Aug 24, 2016 6.820 7.000 6.600 6.780 14,721 -0.11(-1.60%)
Aug 23, 2016 6.810 6.960 6.680 6.890 18,465 +0.07(+1.10%)
Aug 22, 2016 6.800 6.850 6.720 6.815 10,836 +0.06(+0.81%)
Aug 19, 2016 6.350 6.850 6.350 6.760 16,956 +0.29(+4.48%)
Aug 18, 2016 6.110 6.500 6.110 6.470 10,051 +0.09(+1.41%)
Aug 17, 2016 6.550 6.550 6.210 6.380 9,036 -0.15(-2.30%)
Aug 16, 2016 6.720 6.740 6.350 6.530 11,302 -0.23(-3.40%)
Aug 15, 2016 6.350 6.940 6.350 6.760 32,245 +0.38(+5.96%)
Aug 12, 2016 5.910 6.390 5.855 6.380 11,852 +0.43(+7.23%)
Aug 11, 2016 5.830 5.950 5.740 5.950 8,127 +0.08(+1.36%)
Aug 10, 2016 5.800 5.878 5.760 5.870 37,314 +0.04(+0.69%)
Aug 09, 2016 5.780 5.840 5.630 5.830 11,326 +0.04(+0.60%)
Aug 08, 2016 5.740 5.820 5.660 5.795 7,494 +0.14(+2.57%)
Aug 05, 2016 5.040 5.720 4.930 5.650 96,928 +0.64(+12.77%)
Aug 04, 2016 5.000 5.010 5.000 5.010 342 +0.07(+1.42%)
Aug 03, 2016 4.900 5.000 4.900 4.940 6,395 -0.07(-1.40%)
Aug 02, 2016 4.830 5.020 4.811 5.010 8,154 +0.13(+2.66%)
Aug 01, 2016 4.861 4.920 4.861 4.880 10,807 +0.00(+0.00%)
Jul 29, 2016 4.850 4.920 4.850 4.880 571 -0.03(-0.61%)
Jul 28, 2016 4.900 4.910 4.900 4.910 437 +0.12(+2.51%)
Jul 27, 2016 4.770 4.890 4.734 4.790 10,664 -0.11(-2.24%)
Jul 26, 2016 4.910 4.910 4.900 4.900 1,201 +0.02(+0.41%)
Jul 25, 2016 4.880 4.980 4.801 4.880 5,005 -0.02(-0.41%)
Jul 22, 2016 5.010 5.010 4.891 4.900 8,957 -0.10(-2.00%)
Jul 21, 2016 4.960 5.010 4.960 5.000 8,886 +0.09(+1.83%)
Jul 20, 2016 4.930 5.020 4.850 4.910 10,773 -0.09(-1.80%)
Jul 19, 2016 4.960 5.070 4.930 5.000 4,634 +0.09(+1.83%)
Jul 18, 2016 4.851 5.080 4.851 4.910 7,883 +0.09(+1.87%)
Jul 15, 2016 4.760 4.900 4.760 4.820 3,295 +0.03(+0.63%)
Jul 14, 2016 4.900 4.940 4.790 4.790 7,733 -0.10(-2.02%)
Jul 13, 2016 4.930 5.090 4.889 4.889 4,832 -0.01(-0.22%)
Jul 12, 2016 4.800 4.950 4.800 4.900 23,043 -0.05(-1.01%)
Jul 11, 2016 4.610 5.050 4.610 4.950 13,280 -0.04(-0.80%)
Jul 08, 2016 5.020 5.010 5.010 4.990 9,836 -0.02(-0.40%)
Jul 07, 2016 4.800 5.020 4.625 5.010 11,307 +0.30(+6.37%)
Jul 05, 2016 4.800 4.820 4.610 4.710 5,277 -0.13(-2.69%)
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.