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 (%)
Dec 31, 2013 14.21 13.69 13.69 13.69 219,665 -0.53(-3.75%)
Dec 30, 2013 12.76 14.28 12.34 14.22 528,228 +2.38(+20.08%)
Dec 27, 2013 11.26 12.46 11.16 11.84 390,934 +0.57(+5.08%)
Dec 26, 2013 10.78 11.41 10.58 11.27 58,254 +0.57(+5.35%)
Dec 24, 2013 10.26 10.72 10.21 10.70 26,621 +0.27(+2.55%)
Dec 23, 2013 10.30 10.57 10.17 10.43 48,445 +0.07(+0.67%)
Dec 20, 2013 10.44 10.45 10.36 10.36 24,474 +0.00(+0.00%)
Dec 19, 2013 10.43 10.50 10.22 10.36 28,747 -0.03(-0.29%)
Dec 18, 2013 10.39 10.70 10.24 10.39 73,942 +0.11(+1.06%)
Dec 17, 2013 9.884 10.35 9.884 10.28 56,279 +0.43(+4.41%)
Dec 16, 2013 9.722 9.879 9.722 9.850 51,002 +0.13(+1.32%)
Dec 13, 2013 9.741 10.02 9.722 9.722 52,010 +0.00(+0.00%)
Dec 12, 2013 9.829 9.929 9.722 9.722 35,152 -0.02(-0.20%)
Dec 11, 2013 9.781 9.949 9.726 9.741 80,830 +0.01(+0.10%)
Dec 10, 2013 9.583 9.820 9.583 9.731 71,881 +0.18(+1.86%)
Dec 09, 2013 9.396 9.702 9.346 9.554 149,382 +0.14(+1.47%)
Dec 06, 2013 9.317 9.860 9.277 9.416 0 +0.10(+1.06%)
Dec 05, 2013 9.593 9.810 9.268 9.317 0 -0.40(-4.16%)
Dec 04, 2013 9.149 9.998 8.991 9.722 0 +0.37(+3.90%)
Dec 03, 2013 9.771 9.820 9.258 9.356 0 -0.42(-4.34%)
Dec 02, 2013 9.800 10.02 9.722 9.781 0 -0.11(-1.10%)
Nov 29, 2013 9.800 9.939 9.751 9.889 0 +0.12(+1.21%)
Nov 27, 2013 9.820 9.968 9.741 9.771 0 +0.00(+0.00%)
Nov 26, 2013 9.870 9.958 9.623 9.771 0 -0.13(-1.30%)
Nov 25, 2013 9.692 9.968 9.623 9.899 0 +0.21(+2.14%)
Nov 22, 2013 9.889 9.919 9.554 9.692 0 -0.05(-0.51%)
Nov 21, 2013 8.981 9.865 8.981 9.741 0 +0.77(+8.58%)
Nov 20, 2013 9.929 9.968 8.892 8.971 0 -1.02(-10.18%)
Nov 19, 2013 9.840 10.21 9.771 9.988 0 +0.16(+1.61%)
Nov 18, 2013 10.49 10.49 9.722 9.830 0 -0.64(-6.13%)
Nov 15, 2013 10.12 10.60 9.879 10.47 0 +0.31(+3.01%)
Nov 14, 2013 10.57 11.55 9.889 10.17 0 -2.96(-22.56%)
Nov 13, 2013 12.77 13.17 12.27 13.13 157,435 +0.11(+0.83%)
Nov 12, 2013 13.23 13.24 12.76 13.02 0 -0.21(-1.57%)
Nov 11, 2013 13.61 13.82 13.05 13.23 0 -0.38(-2.83%)
Nov 08, 2013 13.35 13.81 13.27 13.61 0 +0.28(+2.07%)
Nov 07, 2013 14.16 14.16 13.24 13.33 0 -0.79(-5.59%)
Nov 06, 2013 14.16 14.56 14.00 14.12 0 -0.17(-1.17%)
Nov 05, 2013 14.68 14.68 14.19 14.29 0 -0.27(-1.83%)
Nov 04, 2013 14.53 14.60 13.97 14.56 0 +0.16(+1.10%)
Nov 01, 2013 14.02 14.70 13.78 14.40 0 +0.59(+4.29%)
Oct 31, 2013 13.26 14.01 13.26 13.81 0 +0.67(+5.11%)
Oct 30, 2013 13.30 13.46 12.88 13.14 0 -0.05(-0.37%)
Oct 29, 2013 13.21 13.50 13.16 13.19 0 +0.10(+0.75%)
Oct 28, 2013 13.16 13.38 12.95 13.09 0 +0.06(+0.45%)
Oct 25, 2013 12.88 13.77 12.82 13.03 0 +0.15(+1.15%)
Oct 24, 2013 12.83 13.00 12.83 12.88 0 +0.08(+0.62%)
Oct 23, 2013 12.85 13.14 12.73 12.80 0 -0.02(-0.15%)
Oct 22, 2013 12.68 12.83 12.45 12.82 0 +0.26(+2.04%)
Oct 21, 2013 12.78 12.78 11.91 12.56 0 -0.18(-1.39%)
Oct 18, 2013 12.67 12.81 12.36 12.74 44,446 +0.11(+0.86%)
Oct 17, 2013 12.84 13.26 12.61 12.63 0 -0.29(-2.22%)
Oct 16, 2013 12.97 13.05 12.74 12.92 0 -0.06(-0.46%)
Oct 15, 2013 13.05 13.14 12.58 12.98 0 +0.06(+0.46%)
Oct 14, 2013 11.45 13.01 11.36 12.92 0 +1.46(+12.75%)
Oct 11, 2013 11.72 11.97 11.28 11.46 0 -0.26(-2.19%)
Oct 10, 2013 12.12 12.24 11.38 11.72 0 -0.39(-3.26%)
Oct 09, 2013 11.90 12.26 11.32 12.11 0 +0.13(+1.07%)
Oct 08, 2013 12.74 12.74 11.80 11.98 0 -0.71(-5.60%)
Oct 07, 2013 12.82 12.83 12.09 12.69 0 -0.22(-1.68%)
Oct 04, 2013 12.42 12.92 12.25 12.91 0 +0.50(+4.06%)
Oct 03, 2013 12.14 12.74 11.99 12.41 0 +0.27(+2.19%)
Oct 02, 2013 11.17 12.21 11.00 12.14 0 +1.13(+10.31%)
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.