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 (%)
Jan 29, 2010 3.040 3.078 2.874 2.907 44,801 -0.00(-0.13%)
Jan 28, 2010 2.966 2.966 2.901 2.911 10,625 -0.05(-1.57%)
Jan 27, 2010 3.009 3.013 2.957 2.957 16,181 -0.01(-0.31%)
Jan 26, 2010 2.925 3.050 2.920 2.966 17,314 +0.07(+2.56%)
Jan 25, 2010 2.911 3.041 2.874 2.892 45,685 -0.02(-0.63%)
Jan 22, 2010 2.827 2.911 2.790 2.911 251,706 +0.04(+1.29%)
Jan 21, 2010 2.883 2.929 2.846 2.874 16,720 +0.00(+0.00%)
Jan 20, 2010 2.892 2.938 2.827 2.874 67,789 -0.04(-1.27%)
Jan 19, 2010 2.989 3.003 2.892 2.911 10,897 -0.03(-0.95%)
Jan 15, 2010 2.855 2.939 2.939 2.939 74,435 +0.02(+0.63%)
Jan 14, 2010 2.864 2.957 2.864 2.920 89,560 +0.08(+2.94%)
Jan 13, 2010 2.827 2.994 2.809 2.837 34,938 +0.05(+1.66%)
Jan 12, 2010 2.864 2.911 2.790 2.790 65,314 -0.07(-2.59%)
Jan 11, 2010 2.939 2.976 2.855 2.864 90,664 -0.11(-3.74%)
Jan 08, 2010 2.976 3.041 2.966 2.976 20,754 +0.02(+0.63%)
Jan 07, 2010 2.874 3.059 2.874 2.957 119,808 +0.06(+2.24%)
Jan 06, 2010 2.874 3.041 2.874 2.892 31,877 +0.03(+0.97%)
Jan 05, 2010 2.874 2.892 2.864 2.864 21,978 -0.06(-2.22%)
Jan 04, 2010 3.087 3.124 2.883 2.929 31,801 -0.13(-4.24%)
Dec 31, 2009 2.883 3.059 3.059 3.059 19,525 +0.19(+6.80%)
Dec 30, 2009 2.920 3.003 2.846 2.864 33,985 -0.09(-3.13%)
Dec 29, 2009 2.901 2.966 2.874 2.957 11,452 +0.06(+1.92%)
Dec 28, 2009 2.911 2.920 2.892 2.901 5,522 +0.03(+0.97%)
Dec 24, 2009 2.892 2.929 2.874 2.874 12,986 +0.01(+0.32%)
Dec 23, 2009 2.874 2.876 2.837 2.864 26,471 -0.08(-2.83%)
Dec 22, 2009 2.920 2.976 2.837 2.948 23,784 +0.04(+1.27%)
Dec 21, 2009 2.966 3.022 2.901 2.911 33,733 -0.01(-0.32%)
Dec 18, 2009 2.920 2.966 2.901 2.920 20,610 +0.00(+0.00%)
Dec 17, 2009 2.929 2.929 2.920 2.920 5,372 +0.00(+0.00%)
Dec 16, 2009 2.939 2.966 2.920 2.920 9,061 -0.06(-1.87%)
Dec 15, 2009 3.059 3.059 2.976 2.976 24,314 -0.13(-4.18%)
Dec 14, 2009 3.096 3.133 3.050 3.105 14,326 +0.01(+0.30%)
Dec 11, 2009 3.022 3.180 3.022 3.096 10,514 +0.15(+5.03%)
Dec 10, 2009 2.966 2.994 2.948 2.948 32,686 +0.03(+0.95%)
Dec 09, 2009 2.994 3.041 2.920 2.920 20,266 -0.06(-2.17%)
Dec 08, 2009 2.985 3.003 2.985 2.985 17,763 +0.10(+3.54%)
Dec 07, 2009 2.846 2.981 2.846 2.883 5,626 +0.00(+0.00%)
Dec 04, 2009 2.892 3.013 2.864 2.883 74,276 +0.01(+0.32%)
Dec 03, 2009 2.929 3.068 2.809 2.874 14,443 -0.06(-2.21%)
Dec 02, 2009 2.929 3.133 2.920 2.939 48,814 +0.02(+0.63%)
Dec 01, 2009 2.883 3.003 2.883 2.920 18,401 -0.06(-2.17%)
Nov 30, 2009 3.003 3.003 2.856 2.985 3,975 -0.02(-0.62%)
Nov 27, 2009 2.985 3.003 2.966 3.003 5,178 +0.00(+0.00%)
Nov 25, 2009 3.013 3.078 2.985 3.003 8,935 +0.00(+0.00%)
Nov 24, 2009 3.013 3.059 2.985 3.003 7,130 -0.06(-2.11%)
Nov 23, 2009 3.059 3.169 3.013 3.068 18,015 +0.00(+0.00%)
Nov 20, 2009 3.087 3.152 2.985 3.068 20,646 -0.06(-1.78%)
Nov 19, 2009 3.198 3.198 3.124 3.124 441 +0.02(+0.60%)
Nov 18, 2009 3.087 3.193 3.087 3.105 5,593 -0.03(-0.99%)
Nov 17, 2009 3.142 3.244 3.133 3.136 7,443 -0.16(-4.96%)
Nov 16, 2009 3.235 3.300 3.096 3.300 28,706 +0.06(+2.01%)
Nov 13, 2009 3.309 3.383 3.152 3.235 21,791 -0.11(-3.32%)
Nov 12, 2009 3.328 3.430 3.254 3.346 108,012 +0.05(+1.40%)
Nov 11, 2009 3.235 3.300 3.217 3.300 218,943 +0.07(+2.30%)
Nov 10, 2009 3.133 3.337 3.068 3.226 37,266 -0.06(-1.69%)
Nov 09, 2009 3.263 3.383 3.226 3.282 11,499 -0.03(-0.87%)
Nov 06, 2009 3.291 3.383 3.272 3.310 3,219 -0.07(-2.16%)
Nov 05, 2009 3.365 3.402 3.365 3.383 11,058 +0.07(+2.10%)
Nov 04, 2009 3.328 3.337 3.263 3.314 8,845 +0.02(+0.70%)
Nov 03, 2009 3.217 3.291 3.152 3.291 26,120 +0.11(+3.50%)
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.