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 (%)
Jul 31, 2009 3.801 3.903 3.801 3.801 12,901 +0.00(+0.00%)
Jul 30, 2009 3.847 3.866 3.791 3.801 18,572 +0.06(+1.74%)
Jul 29, 2009 3.819 3.930 3.711 3.736 16,613 -0.08(-2.18%)
Jul 28, 2009 3.824 3.847 3.806 3.819 19,579 +0.02(+0.49%)
Jul 27, 2009 3.791 3.801 3.791 3.801 970 +0.09(+2.50%)
Jul 24, 2009 3.754 3.810 3.578 3.708 4,854 +0.02(+0.50%)
Jul 23, 2009 3.764 3.764 3.689 3.689 16,559 -0.03(-0.75%)
Jul 22, 2009 3.828 3.940 3.587 3.717 12,136 -0.07(-1.96%)
Jul 21, 2009 3.699 4.079 3.699 3.791 120,380 +0.09(+2.51%)
Jul 20, 2009 3.708 3.726 3.624 3.699 40,482 +0.01(+0.25%)
Jul 17, 2009 3.430 3.708 3.430 3.689 57,983 +0.35(+10.56%)
Jul 16, 2009 3.189 3.337 3.189 3.337 46,171 +0.16(+4.96%)
Jul 15, 2009 3.105 3.226 3.105 3.180 35,765 +0.06(+2.08%)
Jul 14, 2009 3.068 3.189 3.041 3.115 3,883 +0.01(+0.30%)
Jul 13, 2009 3.124 3.124 3.096 3.105 6,041 -0.00(-0.00%)
Jul 10, 2009 3.096 3.152 3.059 3.105 16,806 -0.04(-1.18%)
Jul 09, 2009 3.152 3.152 3.142 3.142 593 +0.06(+2.11%)
Jul 08, 2009 3.059 3.152 3.041 3.078 13,977 -0.03(-0.90%)
Jul 07, 2009 3.105 3.105 3.105 3.105 1,618 -0.05(-1.47%)
Jul 06, 2009 3.244 3.286 3.050 3.152 28,469 -0.10(-3.13%)
Jul 02, 2009 3.161 3.309 3.161 3.254 26,777 +0.02(+0.57%)
Jul 01, 2009 3.263 3.291 3.180 3.235 17,917 +0.05(+1.45%)
Jun 30, 2009 3.421 3.421 3.189 3.189 21,876 -0.13(-3.91%)
Jun 29, 2009 3.198 3.356 3.198 3.319 3,222 +0.12(+3.77%)
Jun 26, 2009 3.170 3.319 3.087 3.198 45,685 +0.13(+4.23%)
Jun 25, 2009 3.152 3.207 3.068 3.068 9,300 +0.03(+0.91%)
Jun 24, 2009 3.198 3.198 3.013 3.041 11,489 -0.07(-2.38%)
Jun 23, 2009 3.356 3.356 3.115 3.115 9,232 -0.31(-8.94%)
Jun 22, 2009 3.467 3.680 3.421 3.421 6,688 -0.01(-0.27%)
Jun 19, 2009 3.041 3.680 3.041 3.430 96,840 +0.41(+13.50%)
Jun 18, 2009 3.041 3.124 3.022 3.022 18,500 -0.02(-0.61%)
Jun 17, 2009 3.189 3.217 3.013 3.041 14,609 -0.15(-4.65%)
Jun 16, 2009 3.319 3.458 3.142 3.189 10,651 +0.06(+1.77%)
Jun 15, 2009 3.217 3.217 3.115 3.133 2,227 -0.07(-2.31%)
Jun 12, 2009 3.254 3.254 3.198 3.207 3,883 +0.03(+0.87%)
Jun 11, 2009 3.152 3.180 3.142 3.180 1,186 +0.02(+0.59%)
Jun 10, 2009 3.189 3.281 3.124 3.161 3,613 +0.05(+1.49%)
Jun 09, 2009 3.124 3.170 3.105 3.115 3,559 +0.06(+1.82%)
Jun 08, 2009 3.309 3.309 3.013 3.059 23,631 -0.29(-8.59%)
Jun 05, 2009 3.411 3.430 3.346 3.346 6,122 -0.06(-1.90%)
Jun 04, 2009 3.170 3.513 3.152 3.411 15,048 +0.18(+5.44%)
Jun 03, 2009 3.272 3.272 3.059 3.235 8,435 -0.05(-1.41%)
Jun 02, 2009 3.068 3.439 2.911 3.282 35,113 +0.10(+3.21%)
Jun 01, 2009 3.235 3.235 3.096 3.180 16,181 +0.06(+1.78%)
May 29, 2009 3.161 3.161 3.003 3.124 6,041 +0.06(+2.12%)
May 28, 2009 3.031 3.059 3.031 3.059 7,648 +0.09(+3.13%)
May 27, 2009 3.013 3.170 2.939 2.966 15,252 -0.03(-0.93%)
May 26, 2009 3.013 3.013 2.966 2.994 27,003 -0.03(-0.92%)
May 22, 2009 3.031 3.031 3.013 3.022 10,571 +0.02(+0.62%)
May 21, 2009 3.050 3.059 2.976 3.003 5,717 -0.19(-6.09%)
May 20, 2009 3.068 3.309 3.068 3.198 8,962 -0.08(-2.54%)
May 19, 2009 3.420 3.420 3.124 3.282 9,535 -0.05(-1.39%)
May 18, 2009 3.467 3.643 3.152 3.328 12,513 +0.03(+0.84%)
May 15, 2009 3.319 3.367 3.124 3.300 4,584 +0.40(+13.74%)
May 14, 2009 3.337 3.337 2.901 2.901 29,757 -0.50(-14.71%)
May 13, 2009 3.022 3.708 3.022 3.402 21,794 -0.14(-3.93%)
May 12, 2009 3.365 3.587 3.124 3.541 29,566 +0.06(+1.87%)
May 11, 2009 3.587 3.587 3.365 3.476 20,011 -0.17(-4.58%)
May 08, 2009 3.736 3.736 3.541 3.643 7,084 -0.06(-1.75%)
May 07, 2009 3.717 3.847 3.662 3.708 38,454 -0.02(-0.50%)
May 06, 2009 3.730 3.754 3.708 3.726 2,702 +0.01(+0.37%)
May 05, 2009 3.819 3.819 3.699 3.713 4,228 -0.07(-1.84%)
May 04, 2009 3.430 3.884 3.393 3.782 13,717 +0.25(+7.09%)
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.