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 28, 2018 9.276 9.560 9.010 9.480 2,462 -0.23(-2.37%)
Feb 27, 2018 9.700 9.740 9.493 9.710 9,355 +0.08(+0.83%)
Feb 26, 2018 9.300 9.640 9.248 9.630 22,837 +0.37(+4.00%)
Feb 23, 2018 9.270 9.330 9.038 9.260 13,708 +0.00(+0.00%)
Feb 22, 2018 9.200 9.260 9.050 9.260 18,252 +0.04(+0.43%)
Feb 21, 2018 8.950 9.250 8.939 9.220 16,648 +0.33(+3.71%)
Feb 20, 2018 8.840 8.970 8.720 8.890 43,941 -0.03(-0.34%)
Feb 16, 2018 8.920 8.920 8.920 0 +0.09(+1.02%)
Feb 15, 2018 8.910 8.910 8.760 8.830 16,675 -0.02(-0.23%)
Feb 14, 2018 9.070 9.125 8.800 8.850 16,658 -0.15(-1.67%)
Feb 13, 2018 9.100 9.390 8.610 9.000 21,312 -0.15(-1.64%)
Feb 12, 2018 9.170 9.362 8.664 9.150 39,547 -0.05(-0.54%)
Feb 09, 2018 9.050 9.380 8.810 9.200 75,348 +0.14(+1.55%)
Feb 08, 2018 9.250 9.330 8.970 9.060 25,353 -0.08(-0.88%)
Feb 07, 2018 9.000 9.287 9.000 9.140 30,054 +0.09(+0.99%)
Feb 06, 2018 9.200 9.380 8.610 9.050 198,641 -0.93(-9.32%)
Feb 05, 2018 10.24 10.45 9.870 9.980 30,510 -0.39(-3.76%)
Feb 02, 2018 10.43 10.43 10.09 10.37 29,719 -0.07(-0.67%)
Feb 01, 2018 10.36 10.49 9.020 10.44 19,958 +0.02(+0.19%)
Jan 31, 2018 10.38 10.47 10.31 10.42 19,003 +0.02(+0.19%)
Jan 30, 2018 10.28 10.40 9.920 10.40 18,145 +0.08(+0.78%)
Jan 29, 2018 10.42 10.42 10.04 10.32 90,508 -0.17(-1.62%)
Jan 26, 2018 10.50 10.57 10.15 10.49 35,155 +0.01(+0.10%)
Jan 25, 2018 10.48 10.60 10.43 10.48 43,930 -0.12(-1.13%)
Jan 24, 2018 10.35 10.62 10.35 10.60 28,154 +0.26(+2.51%)
Jan 23, 2018 10.11 10.51 10.11 10.34 24,366 +0.00(+0.00%)
Jan 22, 2018 10.55 10.57 10.24 10.34 28,825 -0.21(-1.97%)
Jan 19, 2018 10.17 10.70 10.05 10.55 74,406 +0.40(+3.92%)
Jan 18, 2018 10.50 10.57 10.05 10.15 13,435 -0.41(-3.88%)
Jan 17, 2018 10.59 10.60 10.52 10.56 7,685 +0.01(+0.09%)
Jan 16, 2018 10.45 10.52 9.940 10.55 25,371 +0.30(+2.93%)
Jan 12, 2018 10.25 10.25 10.25 0 -0.35(-3.30%)
Jan 11, 2018 10.60 10.62 9.850 10.60 57,815 +0.00(+0.00%)
Jan 10, 2018 10.75 10.75 10.51 10.60 30,958 -0.09(-0.84%)
Jan 09, 2018 10.19 10.81 10.04 10.69 71,709 +0.68(+6.79%)
Jan 08, 2018 9.820 10.22 9.717 10.01 30,837 +0.19(+1.93%)
Jan 05, 2018 9.870 9.870 9.570 9.820 21,266 -0.04(-0.41%)
Jan 04, 2018 9.830 9.939 9.830 9.860 9,043 +0.12(+1.23%)
Jan 03, 2018 9.740 9.800 9.680 9.740 18,386 +0.18(+1.88%)
Jan 02, 2018 9.530 9.680 9.220 9.560 22,402 -0.14(-1.44%)
Dec 29, 2017 9.700 9.700 9.700 0 +0.10(+1.04%)
Dec 28, 2017 9.600 9.830 9.600 9.600 4,986 -0.01(-0.10%)
Dec 27, 2017 9.700 9.850 9.610 9.610 7,067 -0.21(-2.14%)
Dec 26, 2017 9.550 9.850 9.550 9.820 4,685 +0.11(+1.13%)
Dec 22, 2017 9.582 9.710 9.405 9.710 18,313 +0.13(+1.36%)
Dec 21, 2017 9.671 9.785 9.580 9.580 9,671 -0.12(-1.24%)
Dec 20, 2017 9.870 9.905 9.670 9.700 19,898 -0.15(-1.52%)
Dec 19, 2017 9.830 9.940 9.720 9.850 31,373 +0.00(+0.00%)
Dec 18, 2017 9.870 9.910 9.700 9.850 20,921 +0.11(+1.13%)
Dec 15, 2017 9.660 9.800 9.647 9.740 13,578 +0.08(+0.83%)
Dec 14, 2017 9.620 9.810 9.620 9.660 60,003 +0.05(+0.52%)
Dec 13, 2017 9.460 9.780 9.460 9.610 3,902 +0.08(+0.84%)
Dec 12, 2017 9.530 9.800 9.480 9.530 14,371 +0.01(+0.16%)
Dec 11, 2017 9.860 9.860 9.450 9.515 25,435 -0.35(-3.60%)
Dec 08, 2017 9.810 10.07 9.650 9.870 13,290 +0.10(+1.02%)
Dec 07, 2017 9.960 9.960 9.490 9.770 44,273 -0.20(-2.01%)
Dec 06, 2017 9.800 10.09 9.770 9.970 14,676 -0.21(-2.06%)
Dec 05, 2017 10.04 10.20 9.902 10.18 21,822 +0.09(+0.89%)
Dec 04, 2017 10.41 10.49 10.01 10.09 22,925 -0.25(-2.42%)
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.