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 (%)
Apr 30, 2015 11.95 12.35 11.75 12.18 41,770 +0.17(+1.42%)
Apr 29, 2015 12.27 12.35 11.94 12.01 137,811 -0.51(-4.07%)
Apr 28, 2015 11.78 12.63 11.22 12.52 171,648 -0.26(-2.03%)
Apr 27, 2015 13.15 13.19 12.74 12.78 65,291 -0.41(-3.11%)
Apr 24, 2015 13.27 13.33 13.14 13.19 46,202 +0.02(+0.15%)
Apr 23, 2015 12.75 13.31 12.22 13.17 153,245 -0.04(-0.30%)
Apr 22, 2015 13.22 13.24 12.92 13.21 21,911 -0.04(-0.30%)
Apr 21, 2015 13.09 13.25 12.97 13.25 26,504 +0.20(+1.53%)
Apr 20, 2015 13.20 13.44 13.04 13.05 41,232 -0.21(-1.58%)
Apr 17, 2015 13.63 13.72 12.97 13.26 65,770 -0.48(-3.49%)
Apr 16, 2015 14.10 14.10 13.57 13.74 51,248 -0.30(-2.14%)
Apr 15, 2015 13.86 14.21 13.80 14.04 60,714 +0.27(+1.96%)
Apr 14, 2015 13.11 13.85 13.11 13.77 48,637 +0.65(+4.95%)
Apr 13, 2015 13.36 13.48 13.08 13.12 43,874 -0.18(-1.35%)
Apr 10, 2015 13.22 13.49 13.20 13.30 45,662 +0.06(+0.45%)
Apr 09, 2015 13.28 13.49 13.02 13.24 37,582 -0.15(-1.12%)
Apr 08, 2015 13.34 13.45 13.26 13.39 57,072 +0.00(+0.00%)
Apr 07, 2015 13.07 13.64 12.89 13.39 83,214 +0.36(+2.76%)
Apr 06, 2015 13.30 13.38 12.84 13.03 54,440 -0.13(-0.99%)
Apr 02, 2015 13.50 13.16 13.16 13.16 77,100 -0.40(-2.95%)
Apr 01, 2015 13.63 14.11 13.45 13.56 134,114 +0.05(+0.37%)
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%)
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.