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 (%)
Jan 31, 2012 4.700 4.802 4.524 4.793 144,417 +0.06(+1.16%)
Jan 30, 2012 4.793 4.802 4.450 4.737 142,688 -0.04(-0.77%)
Jan 27, 2012 4.839 4.904 4.653 4.774 970 +0.13(+2.79%)
Jan 26, 2012 4.672 4.820 4.496 4.644 41,101 -0.05(-0.99%)
Jan 25, 2012 4.672 4.718 4.589 4.691 40,033 +0.06(+1.20%)
Jan 24, 2012 4.793 4.820 4.589 4.635 7,944 +0.09(+2.04%)
Jan 23, 2012 4.570 4.810 4.423 4.542 54,101 -0.07(-1.61%)
Jan 20, 2012 4.440 4.616 4.413 4.616 44,677 +0.19(+4.40%)
Jan 19, 2012 4.440 4.589 4.218 4.422 79,181 +0.02(+0.42%)
Jan 18, 2012 4.320 4.412 4.276 4.403 13,880 +0.13(+3.04%)
Jan 17, 2012 4.023 4.301 3.995 4.273 26,884 +0.22(+5.49%)
Jan 13, 2012 4.255 4.320 4.032 4.051 93,632 -0.15(-3.53%)
Jan 12, 2012 4.190 4.199 3.949 4.199 187,196 +0.01(+0.22%)
Jan 11, 2012 4.301 4.301 4.079 4.190 45,483 -0.17(-3.83%)
Jan 10, 2012 4.357 4.357 4.310 4.357 7,335 +0.09(+2.18%)
Jan 09, 2012 4.236 4.283 4.181 4.264 23,238 +0.01(+0.22%)
Jan 06, 2012 4.264 4.264 4.181 4.255 3,021 -0.04(-0.86%)
Jan 05, 2012 4.264 4.375 4.208 4.292 32,740 -0.10(-2.32%)
Jan 04, 2012 4.412 4.412 4.329 4.394 6,181 -0.02(-0.42%)
Dec 30, 2011 4.375 4.505 4.372 4.412 16,135 +0.04(+0.85%)
Dec 29, 2011 4.357 4.496 4.329 4.375 23,730 +0.00(+0.00%)
Dec 28, 2011 4.338 4.542 4.329 4.375 24,497 +0.02(+0.51%)
Dec 27, 2011 4.514 4.533 4.320 4.353 22,586 -0.12(-2.57%)
Dec 23, 2011 4.394 4.468 4.292 4.468 18,357 -0.06(-1.23%)
Dec 21, 2011 4.496 4.533 4.431 4.524 12,945 -0.01(-0.20%)
Dec 20, 2011 4.468 4.542 4.375 4.533 12,719 +0.15(+3.38%)
Dec 19, 2011 4.598 4.598 4.375 4.385 7,821 -0.23(-5.02%)
Dec 16, 2011 4.635 4.635 4.505 4.616 10,800 -0.02(-0.40%)
Dec 15, 2011 4.644 4.728 4.635 4.635 7,280 -0.04(-0.89%)
Dec 14, 2011 4.644 4.709 4.622 4.677 5,329 -0.05(-1.08%)
Dec 13, 2011 4.663 4.728 4.644 4.728 6,904 -0.04(-0.78%)
Dec 12, 2011 4.737 4.774 4.681 4.765 118,410 -0.03(-0.58%)
Dec 09, 2011 4.737 4.793 4.681 4.793 13,592 +0.05(+0.98%)
Dec 08, 2011 4.765 4.821 4.718 4.746 14,891 -0.12(-2.48%)
Dec 07, 2011 4.811 4.867 4.774 4.867 7,605 +0.01(+0.19%)
Dec 06, 2011 4.820 4.867 4.709 4.857 16,696 -0.00(-0.00%)
Dec 05, 2011 4.867 4.867 4.737 4.857 28,881 +0.01(+0.19%)
Dec 02, 2011 4.857 4.904 4.820 4.848 19,276 -0.01(-0.19%)
Dec 01, 2011 4.867 4.876 4.737 4.857 23,107 -0.02(-0.38%)
Nov 30, 2011 4.932 4.969 4.765 4.876 6,576 -0.06(-1.13%)
Nov 29, 2011 4.774 4.969 4.635 4.932 241,812 +0.13(+2.70%)
Nov 28, 2011 5.061 5.089 4.755 4.802 42,590 -0.31(-5.99%)
Nov 25, 2011 4.987 5.108 4.982 5.108 1,364 +0.02(+0.36%)
Nov 23, 2011 5.219 5.219 5.089 5.089 49,849 -0.14(-2.66%)
Nov 22, 2011 5.126 5.228 5.098 5.228 6,308 +0.13(+2.55%)
Nov 21, 2011 4.922 5.098 4.820 5.098 7,551 +0.15(+3.00%)
Nov 18, 2011 5.015 5.251 4.950 4.950 7,686 -0.07(-1.31%)
Nov 16, 2011 5.089 5.016 5.016 5.016 4,746 -0.14(-2.68%)
Nov 15, 2011 5.071 5.154 5.061 5.154 1,672 -0.01(-0.18%)
Nov 14, 2011 5.006 5.163 5.006 5.163 10,410 +0.18(+3.53%)
Nov 11, 2011 4.950 5.034 4.894 4.987 4,800 +0.03(+0.56%)
Nov 10, 2011 4.913 5.071 4.913 4.959 32,754 -0.29(-5.48%)
Nov 09, 2011 5.284 5.312 5.191 5.247 33,463 -0.09(-1.62%)
Nov 08, 2011 5.339 5.339 5.256 5.333 7,823 -0.09(-1.65%)
Nov 07, 2011 5.321 5.506 5.117 5.423 13,508 +0.02(+0.34%)
Nov 04, 2011 5.163 5.525 5.163 5.404 9,385 +0.22(+4.29%)
Nov 03, 2011 5.173 5.191 5.108 5.182 4,638 +0.10(+2.01%)
Nov 02, 2011 4.932 5.098 4.932 5.080 2,157 -0.03(-0.54%)
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.