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 (%)
Feb 27, 2004 6.813 6.869 6.721 6.860 24,056 +0.04(+0.54%)
Feb 26, 2004 6.897 6.897 6.813 6.823 7,875 +0.01(+0.14%)
Feb 25, 2004 6.813 6.878 6.813 6.813 12,945 +0.00(+0.00%)
Feb 24, 2004 6.721 6.906 6.721 6.813 22,222 -0.04(-0.54%)
Feb 23, 2004 6.767 6.906 6.767 6.850 14,024 +0.07(+1.09%)
Feb 20, 2004 6.999 7.064 6.767 6.776 42,719 -0.18(-2.53%)
Feb 19, 2004 6.962 7.305 6.896 6.952 144,015 +0.14(+2.04%)
Feb 18, 2004 6.665 6.962 6.665 6.813 31,715 +0.17(+2.51%)
Feb 17, 2004 6.628 6.684 6.517 6.646 57,714 +0.03(+0.42%)
Feb 13, 2004 6.739 6.739 6.563 6.619 29,881 +0.06(+0.85%)
Feb 12, 2004 6.646 6.666 6.563 6.563 33,333 -0.10(-1.53%)
Feb 11, 2004 6.943 7.017 6.582 6.665 58,792 -0.23(-3.36%)
Feb 10, 2004 6.633 7.008 6.628 6.897 203,348 +0.32(+4.94%)
Feb 09, 2004 6.563 6.582 6.396 6.572 24,164 +0.13(+2.01%)
Feb 06, 2004 6.359 6.517 6.341 6.443 20,820 -0.04(-0.57%)
Feb 05, 2004 6.257 6.517 6.257 6.480 17,260 +0.11(+1.75%)
Feb 04, 2004 6.378 6.396 6.322 6.368 15,534 -0.06(-0.87%)
Feb 03, 2004 6.405 6.443 6.396 6.424 13,808 +0.01(+0.14%)
Feb 02, 2004 6.480 6.480 6.396 6.415 3,991 +0.02(+0.29%)
Jan 30, 2004 6.396 6.461 6.396 6.396 8,845 -0.09(-1.43%)
Jan 29, 2004 6.415 6.582 6.359 6.489 15,965 +0.03(+0.43%)
Jan 28, 2004 6.470 6.489 6.396 6.461 14,994 +0.00(+0.00%)
Jan 27, 2004 6.220 6.489 6.220 6.461 27,184 +0.08(+1.31%)
Jan 26, 2004 6.396 6.480 6.359 6.378 40,561 -0.01(-0.15%)
Jan 23, 2004 6.443 6.443 6.303 6.387 18,986 -0.06(-0.86%)
Jan 22, 2004 6.396 6.443 6.368 6.443 29,774 +0.00(+0.00%)
Jan 21, 2004 6.544 6.544 6.387 6.443 34,736 +0.02(+0.29%)
Jan 20, 2004 6.359 6.424 6.359 6.424 32,147 +0.03(+0.43%)
Jan 16, 2004 6.387 6.526 6.387 6.396 44,984 -0.04(-0.58%)
Jan 15, 2004 6.350 6.507 6.350 6.433 44,488 -0.14(-2.12%)
Jan 14, 2004 6.582 6.674 6.378 6.572 47,681 +0.00(+0.00%)
Jan 13, 2004 6.507 6.582 6.396 6.572 36,934 +0.08(+1.29%)
Jan 12, 2004 6.572 6.702 6.489 6.489 20,766 -0.08(-1.27%)
Jan 09, 2004 6.656 6.656 6.470 6.572 13,983 +0.08(+1.29%)
Jan 08, 2004 6.507 6.674 6.489 6.489 24,005 -0.02(-0.28%)
Jan 07, 2004 6.498 6.619 6.498 6.507 20,350 -0.07(-1.13%)
Jan 06, 2004 6.628 6.628 6.498 6.582 34,520 -0.02(-0.28%)
Jan 05, 2004 6.554 6.721 6.517 6.600 24,703 +0.06(+0.85%)
Jan 02, 2004 7.045 7.045 6.544 6.544 25,351 -0.50(-7.11%)
Dec 31, 2003 6.860 7.138 6.674 7.045 48,436 +0.19(+2.70%)
Dec 30, 2003 6.498 6.943 6.498 6.860 25,741 +0.27(+4.08%)
Dec 29, 2003 6.498 6.646 6.350 6.591 7,523 +0.07(+1.12%)
Dec 26, 2003 6.331 6.536 6.331 6.518 900 -0.23(-3.46%)
Dec 24, 2003 7.045 7.416 6.591 6.751 28,437 +0.02(+0.32%)
Dec 23, 2003 6.452 6.730 6.418 6.730 24,703 +0.00(+0.00%)
Dec 22, 2003 6.860 6.860 6.489 6.730 8,330 -0.12(-1.76%)
Dec 19, 2003 6.405 7.128 6.405 6.850 8,644 +0.18(+2.64%)
Dec 18, 2003 6.480 6.674 6.350 6.674 14,833 +0.19(+3.00%)
Dec 17, 2003 6.554 6.600 6.452 6.480 6,841 -0.06(-0.99%)
Dec 16, 2003 6.813 6.823 6.507 6.544 25,405 -0.27(-3.95%)
Dec 15, 2003 6.767 6.952 6.498 6.813 24,027 +0.28(+4.26%)
Dec 12, 2003 6.563 6.730 6.535 6.535 15,517 -0.17(-2.49%)
Dec 11, 2003 6.044 6.952 6.211 6.702 36,068 +0.66(+10.89%)
Dec 10, 2003 6.943 6.943 5.979 6.044 49,191 -0.63(-9.44%)
Dec 09, 2003 6.554 6.999 6.554 6.674 16,871 +0.08(+1.27%)
Dec 08, 2003 6.665 7.184 6.591 6.591 12,479 -0.06(-0.97%)
Dec 05, 2003 6.619 6.943 6.619 6.656 13,085 +0.04(+0.56%)
Dec 04, 2003 6.989 6.989 6.554 6.619 15,480 -0.29(-4.16%)
Dec 03, 2003 7.128 7.128 6.721 6.906 9,957 -0.19(-2.61%)
Dec 02, 2003 7.416 7.453 6.609 7.091 37,261 +0.05(+0.66%)
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.