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 (%)
Mar 31, 2017 8.440 8.440 8.130 8.340 15,719 -0.06(-0.71%)
Mar 30, 2017 8.092 8.500 8.092 8.400 6,645 -0.02(-0.24%)
Mar 29, 2017 8.350 8.550 8.350 8.420 15,965 -0.04(-0.47%)
Mar 28, 2017 8.250 8.560 8.050 8.460 33,795 +0.15(+1.81%)
Mar 27, 2017 8.000 8.400 7.950 8.310 9,515 +0.29(+3.62%)
Mar 24, 2017 8.160 8.500 8.020 8.020 7,175 -0.13(-1.60%)
Mar 23, 2017 7.880 8.230 7.880 8.150 15,481 +0.25(+3.16%)
Mar 22, 2017 8.330 8.330 7.670 7.900 107,078 -0.39(-4.70%)
Mar 21, 2017 8.400 8.430 8.220 8.290 36,132 +0.02(+0.24%)
Mar 20, 2017 8.400 8.557 8.237 8.270 28,474 -0.13(-1.55%)
Mar 17, 2017 8.510 8.580 8.020 8.400 53,685 -0.06(-0.71%)
Mar 16, 2017 8.360 8.590 8.250 8.460 96,781 +0.19(+2.30%)
Mar 15, 2017 7.810 8.386 7.810 8.270 45,508 +0.35(+4.42%)
Mar 14, 2017 7.800 7.950 7.700 7.920 16,423 -0.05(-0.63%)
Mar 13, 2017 7.750 7.970 7.640 7.970 30,261 -0.01(-0.13%)
Mar 10, 2017 7.940 8.130 7.870 7.980 57,001 +0.13(+1.66%)
Mar 09, 2017 7.700 7.899 7.640 7.850 47,602 +0.17(+2.21%)
Mar 08, 2017 7.620 7.740 7.560 7.680 50,318 +0.04(+0.52%)
Mar 07, 2017 7.650 7.730 7.580 7.640 99,743 -0.05(-0.65%)
Mar 06, 2017 7.870 7.930 7.640 7.690 48,714 -0.15(-1.91%)
Mar 03, 2017 7.860 7.940 7.590 7.840 18,850 -0.11(-1.38%)
Mar 02, 2017 8.050 8.050 7.813 7.950 30,161 -0.06(-0.75%)
Mar 01, 2017 7.870 8.100 7.870 8.010 36,699 +0.19(+2.43%)
Feb 28, 2017 7.820 7.980 7.680 7.820 28,142 -0.08(-1.01%)
Feb 27, 2017 8.020 8.063 7.551 7.900 96,558 -0.34(-4.13%)
Feb 24, 2017 8.290 8.500 8.150 8.240 22,703 -0.12(-1.44%)
Feb 23, 2017 8.580 8.580 8.050 8.360 32,689 -0.17(-1.99%)
Feb 22, 2017 8.600 8.630 8.378 8.530 28,618 -0.13(-1.50%)
Feb 21, 2017 8.670 8.870 8.550 8.660 175,727 +0.16(+1.88%)
Feb 17, 2017 8.500 8.500 8.500 0 +0.12(+1.43%)
Feb 16, 2017 8.500 8.500 8.370 8.380 49,129 -0.10(-1.18%)
Feb 15, 2017 8.420 8.760 8.120 8.480 55,528 +0.09(+1.07%)
Feb 14, 2017 8.330 8.410 8.090 8.390 90,791 +0.04(+0.48%)
Feb 13, 2017 8.370 8.405 7.890 8.350 149,275 +0.28(+3.47%)
Feb 10, 2017 7.500 8.130 7.420 8.070 148,009 +0.59(+7.86%)
Feb 09, 2017 7.200 7.490 7.111 7.482 93,489 +0.28(+3.91%)
Feb 08, 2017 7.200 7.250 7.000 7.200 157,842 +0.10(+1.41%)
Feb 07, 2017 7.500 7.750 6.975 7.100 1,141,883 +0.74(+11.64%)
Feb 06, 2017 6.490 6.520 6.145 6.360 46,628 -0.09(-1.47%)
Feb 03, 2017 6.430 6.620 6.340 6.455 29,692 -0.04(-0.69%)
Feb 02, 2017 6.580 6.580 6.500 6.500 1,029 -0.04(-0.61%)
Feb 01, 2017 6.620 6.620 6.540 6.540 513 -0.01(-0.15%)
Jan 31, 2017 6.490 6.550 6.470 6.550 5,647 +0.00(+0.00%)
Jan 30, 2017 6.530 6.620 6.450 6.550 6,143 +0.07(+1.08%)
Jan 27, 2017 6.410 6.650 6.390 6.480 18,161 +0.12(+1.89%)
Jan 26, 2017 6.416 6.416 6.360 6.360 725 -0.29(-4.36%)
Jan 25, 2017 6.350 6.690 6.350 6.650 10,925 +0.28(+4.40%)
Jan 24, 2017 6.380 6.380 6.316 6.370 4,218 +0.04(+0.63%)
Jan 23, 2017 6.659 6.659 5.960 6.330 38,671 -0.37(-5.52%)
Jan 20, 2017 6.660 6.700 6.510 6.700 524 +0.02(+0.30%)
Jan 19, 2017 6.690 6.700 6.680 6.680 1,731 -0.01(-0.15%)
Jan 18, 2017 6.573 6.700 6.573 6.690 2,134 +0.00(+0.00%)
Jan 17, 2017 6.700 6.700 6.690 6.690 2,051 +0.04(+0.60%)
Jan 13, 2017 6.650 6.650 6.650 0 -0.04(-0.67%)
Jan 12, 2017 6.630 6.713 6.620 6.695 13,006 +0.02(+0.23%)
Jan 11, 2017 6.650 6.680 6.650 6.679 1,889 -0.00(-0.01%)
Jan 10, 2017 6.670 6.700 6.670 6.680 747 -0.02(-0.30%)
Jan 09, 2017 6.740 6.750 6.650 6.700 27,015 -0.05(-0.74%)
Jan 06, 2017 6.680 6.750 6.680 6.750 512 +0.01(+0.15%)
Jan 05, 2017 6.698 6.740 6.698 6.740 3,720 +0.02(+0.30%)
Jan 04, 2017 6.731 6.740 6.720 6.720 3,477 +0.00(+0.00%)
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.