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 29, 2016 4.710 4.730 4.540 4.610 23,506 -0.10(-2.12%)
Apr 28, 2016 4.790 4.800 4.710 4.710 9,610 -0.09(-1.98%)
Apr 27, 2016 4.850 4.911 4.780 4.805 15,171 -0.07(-1.33%)
Apr 26, 2016 4.890 4.890 4.670 4.870 25,892 -0.06(-1.22%)
Apr 25, 2016 4.940 4.940 4.790 4.930 15,060 +0.12(+2.49%)
Apr 22, 2016 4.820 4.870 4.800 4.810 10,755 -0.07(-1.43%)
Apr 21, 2016 4.940 4.947 4.835 4.880 8,245 -0.04(-0.81%)
Apr 20, 2016 4.890 4.950 4.860 4.920 22,373 -0.03(-0.61%)
Apr 19, 2016 4.910 4.963 4.810 4.950 15,545 +0.06(+1.23%)
Apr 18, 2016 4.920 4.980 4.880 4.890 14,718 -0.02(-0.41%)
Apr 15, 2016 4.980 5.060 4.910 4.910 19,858 -0.14(-2.77%)
Apr 14, 2016 5.080 5.163 4.930 5.050 37,596 -0.03(-0.59%)
Apr 13, 2016 5.270 5.290 5.040 5.080 45,521 -0.21(-3.97%)
Apr 12, 2016 5.070 5.310 5.020 5.290 16,015 +0.28(+5.59%)
Apr 11, 2016 5.030 5.235 4.979 5.010 15,653 -0.05(-0.99%)
Apr 08, 2016 4.970 5.140 4.870 5.060 47,503 +0.06(+1.20%)
Apr 07, 2016 5.230 5.230 4.870 5.000 20,381 +0.04(+0.81%)
Apr 06, 2016 4.970 4.980 4.870 4.960 16,291 +0.02(+0.40%)
Apr 05, 2016 4.930 5.000 4.930 4.940 2,413 -0.06(-1.20%)
Apr 04, 2016 4.950 5.020 4.890 5.000 19,499 +0.15(+3.09%)
Apr 01, 2016 4.980 4.980 4.830 4.850 7,642 +0.00(+0.00%)
Mar 31, 2016 4.970 4.970 4.840 4.850 9,424 -0.04(-0.82%)
Mar 30, 2016 5.070 5.260 4.870 4.890 10,217 -0.12(-2.40%)
Mar 29, 2016 4.980 5.120 4.970 5.010 14,967 +0.05(+1.01%)
Mar 28, 2016 4.970 5.150 4.934 4.960 7,969 +0.00(+0.00%)
Mar 24, 2016 4.730 4.960 4.960 4.960 13,000 +0.21(+4.42%)
Mar 23, 2016 4.970 5.060 4.750 4.750 11,761 -0.22(-4.43%)
Mar 22, 2016 5.040 5.150 4.921 4.970 17,622 -0.07(-1.39%)
Mar 21, 2016 5.140 5.140 4.950 5.040 11,528 -0.10(-1.95%)
Mar 18, 2016 5.320 5.480 5.110 5.140 13,892 -0.19(-3.56%)
Mar 17, 2016 5.350 5.581 5.200 5.330 12,211 -0.07(-1.30%)
Mar 16, 2016 4.970 5.520 4.970 5.400 140,895 +0.44(+8.87%)
Mar 15, 2016 5.060 5.230 4.960 4.960 52,314 -0.11(-2.17%)
Mar 14, 2016 5.225 5.225 5.010 5.070 37,348 -0.06(-1.17%)
Mar 11, 2016 5.170 5.220 5.120 5.130 31,949 +0.06(+1.18%)
Mar 10, 2016 5.310 5.310 5.000 5.070 18,726 -0.02(-0.39%)
Mar 09, 2016 5.030 5.200 5.030 5.090 11,793 +0.04(+0.79%)
Mar 08, 2016 5.250 5.299 4.980 5.050 95,842 -0.19(-3.63%)
Mar 07, 2016 5.530 5.740 5.180 5.240 21,557 -0.27(-4.90%)
Mar 04, 2016 5.160 5.800 5.160 5.510 34,371 +0.28(+5.35%)
Mar 03, 2016 5.250 5.450 5.065 5.230 64,286 -0.21(-3.86%)
Mar 02, 2016 5.320 5.490 5.210 5.440 31,831 +0.02(+0.37%)
Mar 01, 2016 5.420 5.590 5.380 5.420 48,108 +0.09(+1.69%)
Feb 29, 2016 5.350 5.490 5.270 5.330 48,116 -0.06(-1.11%)
Feb 26, 2016 5.320 5.419 5.290 5.390 55,054 +0.02(+0.37%)
Feb 25, 2016 5.220 5.390 5.150 5.370 29,689 +0.16(+3.07%)
Feb 24, 2016 5.000 5.240 4.920 5.210 27,739 +0.18(+3.58%)
Feb 23, 2016 5.170 5.240 5.000 5.030 13,919 -0.17(-3.27%)
Feb 22, 2016 5.260 5.450 5.190 5.200 8,353 +0.01(+0.19%)
Feb 19, 2016 5.200 5.240 5.030 5.190 9,592 +0.06(+1.17%)
Feb 18, 2016 5.070 5.178 5.060 5.130 63,220 +0.06(+1.18%)
Feb 17, 2016 5.110 5.180 5.070 5.070 15,172 +0.02(+0.40%)
Feb 16, 2016 5.120 5.200 4.930 5.050 40,501 -0.05(-0.98%)
Feb 12, 2016 5.040 5.100 5.100 5.100 27,300 +0.07(+1.39%)
Feb 11, 2016 5.100 5.190 5.020 5.030 32,282 -0.14(-2.71%)
Feb 10, 2016 5.140 5.300 5.010 5.170 57,432 +0.01(+0.19%)
Feb 09, 2016 5.710 5.810 4.930 5.160 108,566 -0.70(-11.95%)
Feb 08, 2016 6.010 6.250 5.825 5.860 16,908 -0.33(-5.33%)
Feb 05, 2016 6.350 6.440 6.150 6.190 4,936 -0.23(-3.58%)
Feb 04, 2016 6.630 6.630 6.390 6.420 4,788 +0.00(+0.00%)
Feb 03, 2016 6.600 6.600 6.240 6.420 6,452 +0.01(+0.16%)
Feb 02, 2016 6.610 6.610 6.380 6.410 5,476 -0.24(-3.61%)
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.