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 (%)
Aug 31, 2018 10.82 10.82 10.82 0 +0.29(+2.75%)
Aug 30, 2018 11.25 11.25 10.00 10.53 33,459 -0.72(-6.40%)
Aug 29, 2018 10.36 11.25 10.35 11.25 42,322 +0.96(+9.33%)
Aug 28, 2018 10.15 10.29 10.07 10.29 15,083 +0.14(+1.38%)
Aug 27, 2018 10.15 10.28 10.10 10.15 4,684 +0.10(+1.00%)
Aug 24, 2018 9.890 10.10 9.850 10.05 7,500 -0.13(-1.27%)
Aug 23, 2018 10.34 10.34 9.999 10.18 6,925 -0.10(-0.98%)
Aug 22, 2018 10.48 10.48 9.850 10.28 1,480 -0.02(-0.19%)
Aug 21, 2018 9.860 10.30 9.820 10.30 2,857 +0.30(+3.00%)
Aug 20, 2018 9.660 10.08 9.650 10.00 11,802 +0.29(+2.99%)
Aug 17, 2018 9.860 9.950 9.710 9.710 2,000 -0.34(-3.38%)
Aug 16, 2018 10.02 10.12 9.570 10.05 5,845 +0.05(+0.50%)
Aug 15, 2018 10.00 10.11 10.00 10.00 3,189 -0.00(-0.04%)
Aug 14, 2018 9.960 10.03 9.930 10.00 5,706 -0.23(-2.21%)
Aug 13, 2018 9.950 10.23 9.950 10.23 4,969 +0.27(+2.71%)
Aug 10, 2018 9.730 10.21 9.730 9.960 9,000 -0.00(-0.00%)
Aug 09, 2018 10.00 10.06 8.678 9.960 30,392 -0.08(-0.79%)
Aug 08, 2018 10.33 10.33 9.726 10.04 8,686 -0.36(-3.46%)
Aug 07, 2018 10.28 10.61 9.960 10.40 8,855 +0.47(+4.73%)
Aug 06, 2018 9.860 10.78 9.810 9.930 18,733 +0.07(+0.71%)
Aug 03, 2018 9.930 10.04 9.540 9.860 28,400 -0.06(-0.60%)
Aug 02, 2018 9.920 10.23 9.420 9.920 27,192 +0.01(+0.10%)
Aug 01, 2018 10.10 10.54 9.910 9.910 5,506 -0.25(-2.46%)
Jul 31, 2018 10.89 11.08 10.16 10.16 14,333 -0.72(-6.66%)
Jul 30, 2018 10.85 11.08 10.55 10.88 59,679 +0.04(+0.32%)
Jul 27, 2018 10.85 10.90 10.85 10.85 14,600 -0.03(-0.28%)
Jul 26, 2018 10.76 10.94 10.70 10.88 12,668 -0.08(-0.73%)
Jul 25, 2018 10.73 10.96 10.60 10.96 11,270 +0.30(+2.81%)
Jul 24, 2018 10.74 10.89 10.55 10.66 21,550 -0.12(-1.11%)
Jul 23, 2018 10.30 10.78 10.00 10.78 34,808 +0.48(+4.66%)
Jul 20, 2018 11.18 11.36 10.11 10.30 48,922 -0.82(-7.37%)
Jul 19, 2018 11.62 11.62 11.12 11.12 8,608 -0.67(-5.68%)
Jul 18, 2018 11.57 11.79 11.27 11.79 15,813 +0.21(+1.86%)
Jul 17, 2018 11.69 11.96 11.51 11.57 16,593 -0.11(-0.90%)
Jul 16, 2018 11.67 11.97 11.59 11.68 19,228 +0.09(+0.78%)
Jul 13, 2018 11.57 12.00 11.57 11.59 17,062 -0.12(-1.02%)
Jul 12, 2018 11.33 11.80 11.14 11.71 16,060 +0.44(+3.90%)
Jul 11, 2018 11.62 11.62 11.14 11.27 23,539 -0.35(-3.01%)
Jul 10, 2018 11.60 11.79 11.54 11.62 9,719 -0.13(-1.11%)
Jul 09, 2018 11.89 11.89 11.38 11.75 91,667 -0.14(-1.18%)
Jul 06, 2018 12.17 12.20 11.89 11.89 36,076 -0.23(-1.90%)
Jul 05, 2018 11.20 12.25 11.13 12.12 117,125 +0.98(+8.80%)
Jul 03, 2018 11.14 11.14 11.14 0 +0.22(+2.01%)
Jul 02, 2018 10.39 10.94 10.39 10.92 27,617 +0.37(+3.51%)
Jun 29, 2018 10.21 10.60 10.15 10.55 38,584 +0.30(+2.93%)
Jun 28, 2018 10.19 10.28 10.09 10.25 8,611 -0.02(-0.19%)
Jun 27, 2018 10.13 10.28 10.04 10.27 7,924 -0.01(-0.10%)
Jun 26, 2018 10.21 10.28 10.20 10.28 2,370 +0.04(+0.39%)
Jun 25, 2018 10.03 10.27 10.03 10.24 2,878 +0.13(+1.29%)
Jun 22, 2018 10.18 10.28 10.08 10.11 11,192 +0.00(+0.00%)
Jun 21, 2018 10.20 10.08 10.11 1,577 -0.09(-0.83%)
Jun 20, 2018 9.995 10.28 9.995 10.20 4,202 +0.19(+1.85%)
Jun 19, 2018 10.15 10.27 9.891 10.01 6,723 -0.26(-2.53%)
Jun 18, 2018 10.30 10.30 9.930 10.27 10,215 -0.06(-0.58%)
Jun 15, 2018 10.25 10.33 10.21 10.33 11,120 +0.09(+0.88%)
Jun 14, 2018 10.11 10.29 9.856 10.24 12,256 +0.19(+1.89%)
Jun 13, 2018 10.00 10.36 9.880 10.05 15,394 -0.06(-0.59%)
Jun 12, 2018 10.40 10.40 10.04 10.11 9,845 -0.05(-0.49%)
Jun 11, 2018 10.10 10.17 9.850 10.16 7,857 +0.02(+0.20%)
Jun 08, 2018 10.20 10.38 10.14 10.14 5,218 +0.02(+0.20%)
Jun 07, 2018 9.820 10.50 9.820 10.12 15,181 +0.31(+3.16%)
Jun 06, 2018 10.12 10.30 9.801 9.810 28,796 -0.29(-2.87%)
Jun 05, 2018 9.940 10.16 9.691 10.10 26,737 +0.29(+2.96%)
Jun 04, 2018 9.980 10.23 9.725 9.810 3,467 -0.15(-1.51%)
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.