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 (%)
Mar 31, 2015 13.35 13.55 12.88 13.51 293,553 +0.24(+1.81%)
Mar 30, 2015 12.92 13.35 12.82 13.27 175,143 +0.45(+3.51%)
Mar 27, 2015 12.51 12.90 12.51 12.82 64,816 +0.25(+1.99%)
Mar 26, 2015 12.36 12.57 12.12 12.57 52,735 +0.27(+2.20%)
Mar 25, 2015 12.60 12.67 12.00 12.30 82,695 -0.22(-1.80%)
Mar 24, 2015 12.10 12.55 12.10 12.53 106,621 +0.43(+3.51%)
Mar 23, 2015 12.07 12.26 11.88 12.10 54,329 +0.05(+0.41%)
Mar 20, 2015 11.75 12.25 11.65 12.05 157,450 +0.47(+4.06%)
Mar 19, 2015 11.51 11.63 11.45 11.58 39,737 +0.08(+0.70%)
Mar 18, 2015 11.12 11.60 11.12 11.50 12,460 -0.11(-0.95%)
Mar 17, 2015 11.63 11.66 11.27 11.61 27,878 -0.01(-0.09%)
Mar 16, 2015 11.58 11.69 11.56 11.62 26,518 -0.02(-0.17%)
Mar 13, 2015 11.73 11.73 11.41 11.64 41,715 +0.00(+0.00%)
Mar 12, 2015 12.00 12.00 11.06 11.64 61,722 -0.22(-1.85%)
Mar 11, 2015 11.72 12.12 11.72 11.86 99,373 +0.20(+1.72%)
Mar 10, 2015 11.43 11.68 11.27 11.66 23,315 +0.08(+0.69%)
Mar 09, 2015 11.55 11.69 11.44 11.58 56,572 -0.02(-0.17%)
Mar 06, 2015 11.54 11.70 11.42 11.60 84,193 -0.04(-0.34%)
Mar 05, 2015 11.80 11.80 11.48 11.64 49,125 -0.10(-0.85%)
Mar 04, 2015 11.40 11.80 11.61 11.74 34,503 +0.13(+1.12%)
Mar 03, 2015 11.47 11.73 11.33 11.61 41,404 +0.07(+0.61%)
Mar 02, 2015 11.50 11.80 11.30 11.54 46,472 +0.04(+0.35%)
Feb 27, 2015 11.53 11.75 11.18 11.50 36,460 -0.02(-0.17%)
Feb 26, 2015 11.66 11.83 11.38 11.52 34,032 -0.16(-1.37%)
Feb 25, 2015 11.62 11.77 11.35 11.68 50,309 +0.19(+1.65%)
Feb 24, 2015 11.43 11.80 11.42 11.49 88,282 +0.06(+0.52%)
Feb 23, 2015 11.00 11.50 10.98 11.43 148,383 +0.37(+3.35%)
Feb 20, 2015 11.00 11.10 10.90 11.06 52,623 +0.16(+1.47%)
Feb 19, 2015 10.99 11.16 10.90 10.90 51,498 -0.09(-0.82%)
Feb 18, 2015 10.95 11.51 10.77 10.99 163,195 +0.03(+0.27%)
Feb 17, 2015 11.49 11.49 10.78 10.96 17,925 +0.02(+0.18%)
Feb 13, 2015 11.28 10.94 10.94 10.94 50,700 -0.04(-0.36%)
Feb 12, 2015 10.95 11.00 10.87 10.98 27,294 -0.02(-0.18%)
Feb 11, 2015 11.30 11.30 10.94 11.00 10,805 +0.00(+0.00%)
Feb 10, 2015 10.95 11.04 10.88 11.00 25,083 +0.03(+0.27%)
Feb 09, 2015 11.10 11.12 10.69 10.97 80,777 +0.01(+0.09%)
Feb 06, 2015 11.24 11.24 10.70 10.96 64,396 -0.14(-1.26%)
Feb 05, 2015 11.75 11.87 10.76 11.10 164,604 +0.21(+1.93%)
Feb 04, 2015 10.96 11.15 10.75 10.89 22,936 -0.02(-0.18%)
Feb 03, 2015 10.47 11.01 10.47 10.91 34,806 +0.40(+3.81%)
Feb 02, 2015 10.80 10.80 10.11 10.51 35,733 -0.20(-1.87%)
Jan 30, 2015 10.84 10.99 10.67 10.71 25,698 -0.03(-0.28%)
Jan 29, 2015 10.78 10.78 10.46 10.74 4,940 +0.08(+0.75%)
Jan 28, 2015 10.49 10.97 10.49 10.66 8,408 -0.31(-2.83%)
Jan 27, 2015 10.60 10.97 10.58 10.97 19,936 +0.21(+1.95%)
Jan 26, 2015 10.54 10.81 10.51 10.76 10,403 +0.15(+1.41%)
Jan 23, 2015 10.57 10.69 10.46 10.61 12,070 -0.01(-0.09%)
Jan 22, 2015 10.40 10.79 10.40 10.62 12,811 +0.19(+1.82%)
Jan 21, 2015 10.49 10.68 10.43 10.43 7,947 -0.08(-0.76%)
Jan 20, 2015 10.56 10.91 10.45 10.51 28,847 -0.08(-0.76%)
Jan 16, 2015 10.75 10.85 10.58 10.59 9,755 -0.16(-1.49%)
Jan 15, 2015 10.75 10.97 10.61 10.75 17,815 +0.13(+1.22%)
Jan 14, 2015 11.27 11.34 10.55 10.62 41,403 -0.61(-5.43%)
Jan 13, 2015 11.20 11.39 11.02 11.23 46,114 +0.06(+0.54%)
Jan 12, 2015 10.71 11.38 10.67 11.17 75,790 +0.79(+7.61%)
Jan 09, 2015 10.23 10.40 10.23 10.38 16,400 -0.01(-0.10%)
Jan 08, 2015 10.32 10.42 10.07 10.39 24,778 -0.04(-0.38%)
Jan 07, 2015 10.03 10.48 10.03 10.43 27,745 +0.59(+6.00%)
Jan 06, 2015 9.960 9.990 9.730 9.840 9,132 -0.16(-1.60%)
Jan 05, 2015 9.980 10.11 9.950 10.00 5,101 -0.13(-1.28%)
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.