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, 2014 11.80 11.92 11.59 11.65 42,862 -0.30(-2.48%)
Apr 29, 2014 12.23 12.23 11.94 11.94 17,359 -0.15(-1.22%)
Apr 28, 2014 12.34 12.54 11.94 12.09 55,882 -0.24(-1.92%)
Apr 25, 2014 12.14 12.38 12.11 12.33 155,469 +0.19(+1.54%)
Apr 24, 2014 12.18 12.47 11.99 12.14 28,228 +0.00(+0.00%)
Apr 23, 2014 12.35 12.35 12.05 12.14 17,022 -0.30(-2.38%)
Apr 22, 2014 12.05 12.65 12.05 12.44 45,124 +0.36(+2.94%)
Apr 21, 2014 11.94 12.20 11.84 12.08 45,967 +0.22(+1.83%)
Apr 17, 2014 11.52 11.86 11.86 11.86 45,493 +0.33(+2.82%)
Apr 16, 2014 11.60 11.74 11.42 11.54 37,815 +0.11(+0.95%)
Apr 15, 2014 11.39 11.60 11.31 11.43 55,268 +0.07(+0.61%)
Apr 14, 2014 11.55 11.55 11.07 11.36 83,381 -0.14(-1.20%)
Apr 11, 2014 11.80 11.80 11.36 11.50 72,665 -0.40(-3.40%)
Apr 10, 2014 12.07 12.53 11.84 11.90 39,726 -0.23(-1.87%)
Apr 09, 2014 12.17 12.33 11.84 12.13 22,714 +0.00(+0.00%)
Apr 08, 2014 11.97 12.53 11.61 12.13 118,431 +0.16(+1.32%)
Apr 07, 2014 12.21 12.65 11.94 11.97 61,058 -0.36(-2.88%)
Apr 04, 2014 12.49 12.51 11.87 12.33 57,684 -0.07(-0.56%)
Apr 03, 2014 13.01 13.01 12.24 12.40 46,483 -0.61(-4.70%)
Apr 02, 2014 12.56 13.24 12.48 13.01 78,050 +0.44(+3.53%)
Apr 01, 2014 12.02 12.57 12.02 12.56 41,799 +0.59(+4.95%)
Mar 31, 2014 12.02 12.26 11.79 11.97 44,406 +0.06(+0.50%)
Mar 28, 2014 12.19 12.45 11.84 11.91 39,500 -0.12(-0.98%)
Mar 27, 2014 11.96 12.19 11.75 12.03 74,813 +0.11(+0.91%)
Mar 26, 2014 12.02 12.57 11.79 11.92 106,078 +0.02(+0.17%)
Mar 25, 2014 12.01 12.02 11.73 11.90 53,986 +0.01(+0.08%)
Mar 24, 2014 12.04 12.07 11.78 11.89 57,738 -0.15(-1.23%)
Mar 21, 2014 12.04 12.04 11.38 12.04 113,899 +0.13(+1.08%)
Mar 20, 2014 12.17 12.23 11.84 11.91 55,782 -0.36(-2.90%)
Mar 19, 2014 12.60 12.67 12.02 12.27 60,089 -0.30(-2.36%)
Mar 18, 2014 12.45 12.68 12.21 12.56 34,998 +0.38(+3.16%)
Mar 17, 2014 12.08 12.72 11.88 12.18 59,994 +0.22(+1.81%)
Mar 14, 2014 11.88 12.22 11.46 11.96 44,737 -0.05(-0.41%)
Mar 13, 2014 12.82 13.04 11.43 12.01 239,504 -0.82(-6.38%)
Mar 12, 2014 12.58 12.90 12.37 12.83 60,827 +0.09(+0.70%)
Mar 11, 2014 13.24 13.56 12.59 12.74 54,688 -0.61(-4.58%)
Mar 10, 2014 13.58 13.67 12.65 13.35 164,199 -0.33(-2.38%)
Mar 07, 2014 14.11 14.19 13.53 13.68 100,274 -0.42(-3.01%)
Mar 06, 2014 14.00 14.31 13.68 14.10 89,161 -0.01(-0.07%)
Mar 05, 2014 14.47 14.47 13.90 14.11 57,628 -0.32(-2.19%)
Mar 04, 2014 14.23 14.80 14.16 14.43 79,265 +0.29(+2.02%)
Mar 03, 2014 13.52 14.23 13.48 14.14 77,697 +0.12(+0.84%)
Feb 28, 2014 13.74 14.40 13.34 14.02 48,697 +0.06(+0.42%)
Feb 27, 2014 13.94 14.57 13.82 13.97 55,552 -0.25(-1.74%)
Feb 26, 2014 13.71 14.27 13.33 14.21 68,916 +0.61(+4.50%)
Feb 25, 2014 13.96 14.30 13.59 13.60 66,810 -0.37(-2.61%)
Feb 24, 2014 14.44 14.53 13.87 13.97 130,965 -0.19(-1.33%)
Feb 21, 2014 14.39 14.71 14.06 14.15 57,105 -0.21(-1.44%)
Feb 20, 2014 14.33 14.75 14.28 14.36 66,952 +0.11(+0.76%)
Feb 19, 2014 13.83 14.77 13.83 14.25 102,068 +0.23(+1.62%)
Feb 18, 2014 13.88 14.19 13.27 14.02 106,640 +0.34(+2.45%)
Feb 14, 2014 13.13 13.69 13.69 13.69 104,158 +0.48(+3.66%)
Feb 13, 2014 12.83 14.20 11.84 13.21 402,319 -0.97(-6.82%)
Feb 12, 2014 14.79 14.92 13.98 14.17 123,462 -0.57(-3.88%)
Feb 11, 2014 15.59 15.93 14.62 14.75 141,850 -0.61(-3.98%)
Feb 10, 2014 14.36 15.85 14.31 15.36 257,638 +1.56(+11.30%)
Feb 07, 2014 13.45 14.02 13.22 13.80 127,578 +0.32(+2.34%)
Feb 06, 2014 12.68 13.81 12.52 13.48 101,634 +0.79(+6.22%)
Feb 05, 2014 13.54 13.54 12.40 12.69 238,801 -1.47(-10.38%)
Feb 04, 2014 13.96 14.55 13.57 14.16 92,215 +0.34(+2.43%)
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.