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 (%)
Oct 30, 2009 3.244 3.337 3.124 3.124 8,911 -0.06(-1.75%)
Oct 29, 2009 3.115 3.337 3.115 3.180 6,358 -0.08(-2.56%)
Oct 28, 2009 3.198 3.263 3.198 3.263 2,481 +0.00(+0.00%)
Oct 27, 2009 3.319 3.337 3.161 3.263 38,885 -0.03(-0.85%)
Oct 26, 2009 3.272 3.458 3.207 3.291 47,696 -0.18(-5.08%)
Oct 23, 2009 3.291 3.483 3.161 3.467 163,018 +0.10(+3.03%)
Oct 22, 2009 3.523 3.523 3.189 3.365 62,752 -0.17(-4.72%)
Oct 21, 2009 3.523 3.532 3.522 3.532 18,824 -0.05(-1.44%)
Oct 20, 2009 3.587 3.615 3.522 3.583 12,853 +0.04(+1.19%)
Oct 19, 2009 3.699 3.699 3.448 3.541 60,667 -0.17(-4.50%)
Oct 16, 2009 3.495 3.875 3.476 3.708 2,339 +0.01(+0.25%)
Oct 14, 2009 3.773 3.699 3.699 3.699 29,558 -0.14(-3.62%)
Oct 13, 2009 3.819 4.153 3.755 3.838 26,529 -0.03(-0.72%)
Oct 12, 2009 3.893 3.893 3.866 3.866 2,049 +0.00(+0.00%)
Oct 09, 2009 3.903 3.903 3.866 3.866 215 -0.03(-0.71%)
Oct 08, 2009 3.819 3.893 3.782 3.893 19,175 +0.00(+0.00%)
Oct 07, 2009 3.750 3.893 3.750 3.893 690 +0.05(+1.35%)
Oct 06, 2009 3.893 3.940 3.717 3.841 4,871 -0.05(-1.33%)
Oct 05, 2009 3.749 3.986 3.726 3.893 31,951 +0.00(+0.00%)
Oct 02, 2009 4.264 4.301 3.717 3.893 20,347 +0.00(+0.00%)
Oct 01, 2009 4.042 4.320 3.893 3.893 7,686 -0.15(-3.67%)
Sep 30, 2009 4.088 4.653 4.042 4.042 6,220 -0.44(-9.92%)
Sep 29, 2009 4.273 4.542 4.227 4.487 33,871 +0.18(+4.20%)
Sep 28, 2009 4.156 4.306 4.116 4.306 345 +0.02(+0.54%)
Sep 25, 2009 4.635 4.635 4.273 4.283 3,721 -0.26(-5.71%)
Sep 24, 2009 4.755 4.774 4.359 4.542 7,551 -0.03(-0.61%)
Sep 23, 2009 4.069 4.700 4.069 4.570 44,263 +0.59(+14.92%)
Sep 22, 2009 4.171 4.246 3.847 3.977 20,757 -0.23(-5.51%)
Sep 21, 2009 4.116 4.255 4.042 4.208 24,151 -0.10(-2.37%)
Sep 18, 2009 4.394 4.394 4.171 4.310 13,335 -0.18(-3.93%)
Sep 17, 2009 3.819 4.487 3.819 4.487 6,697 +0.27(+6.37%)
Sep 16, 2009 4.032 4.412 3.940 4.218 27,616 +0.23(+5.81%)
Sep 15, 2009 3.949 4.000 3.724 3.986 3,559 +0.02(+0.47%)
Sep 14, 2009 3.995 4.134 3.671 3.967 4,487 -0.02(-0.47%)
Sep 11, 2009 4.023 4.107 3.977 3.986 8,773 -0.03(-0.69%)
Sep 10, 2009 3.921 4.069 3.424 4.014 18,734 +0.09(+2.19%)
Sep 09, 2009 3.893 3.986 3.855 3.928 17,274 +0.03(+0.88%)
Sep 08, 2009 3.893 3.893 3.875 3.893 4,746 +0.01(+0.24%)
Sep 04, 2009 3.958 3.986 3.866 3.884 5,721 -0.01(-0.24%)
Sep 03, 2009 3.912 3.912 3.893 3.893 2,319 -0.09(-2.33%)
Sep 02, 2009 3.958 3.986 3.736 3.986 12,114 +0.00(+0.00%)
Sep 01, 2009 3.903 3.986 3.893 3.986 29,449 -0.05(-1.15%)
Aug 31, 2009 3.977 4.032 3.903 4.032 3,888 -0.01(-0.23%)
Aug 28, 2009 3.921 4.079 3.754 4.042 8,249 -0.06(-1.36%)
Aug 27, 2009 3.986 4.292 3.986 4.097 863 -0.07(-1.78%)
Aug 26, 2009 4.051 4.255 3.986 4.171 6,676 +0.18(+4.41%)
Aug 25, 2009 4.134 4.533 3.745 3.995 65,721 -0.10(-2.49%)
Aug 24, 2009 4.171 4.357 4.021 4.097 9,547 -0.07(-1.78%)
Aug 21, 2009 4.171 4.320 4.132 4.171 4,606 +0.06(+1.58%)
Aug 20, 2009 4.032 4.125 3.995 4.107 25,437 +0.03(+0.68%)
Aug 19, 2009 3.940 4.107 3.903 4.079 3,641 +0.00(+0.00%)
Aug 18, 2009 4.079 4.116 4.079 4.079 13,743 +0.07(+1.85%)
Aug 17, 2009 3.967 4.012 3.912 4.005 1,622 -0.12(-2.92%)
Aug 14, 2009 4.171 4.171 4.079 4.125 12,686 +0.03(+0.68%)
Aug 13, 2009 4.032 4.097 4.032 4.097 3,236 +0.09(+2.31%)
Aug 12, 2009 4.116 4.116 4.005 4.005 215 -0.04(-0.92%)
Aug 11, 2009 3.986 4.079 3.801 4.042 4,917 +0.03(+0.69%)
Aug 10, 2009 4.051 4.069 4.005 4.014 1,941 -0.02(-0.46%)
Aug 07, 2009 3.921 4.069 3.921 4.032 10,625 +0.13(+3.33%)
Aug 06, 2009 3.921 4.004 3.838 3.903 42,226 +0.03(+0.72%)
Aug 05, 2009 3.847 3.940 3.847 3.875 4,099 -0.01(-0.24%)
Aug 04, 2009 3.884 3.949 3.847 3.884 9,708 +0.07(+1.95%)
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.