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 29, 2008 11.69 11.94 11.27 11.80 45,652 +0.06(+0.51%)
Feb 28, 2008 11.43 11.80 11.20 11.74 58,911 +0.51(+4.54%)
Feb 27, 2008 11.43 11.43 10.90 11.23 48,542 -0.07(-0.62%)
Feb 26, 2008 11.75 11.75 11.23 11.30 52,407 -0.52(-4.40%)
Feb 25, 2008 10.85 11.98 10.85 11.82 82,735 +0.97(+8.94%)
Feb 22, 2008 10.99 10.99 10.60 10.85 56,324 -0.15(-1.36%)
Feb 21, 2008 10.97 11.16 10.85 11.00 214,769 +0.16(+1.48%)
Feb 20, 2008 10.92 10.94 10.55 10.84 109,135 -0.08(-0.73%)
Feb 19, 2008 10.45 10.97 10.12 10.92 50,732 +0.51(+4.90%)
Feb 18, 2008 9.690 10.83 9.690 10.41 31,910 +0.00(+0.00%)
Feb 15, 2008 9.690 10.83 9.690 10.41 31,910 -0.16(-1.51%)
Feb 14, 2008 10.27 11.11 9.220 10.57 57,170 +0.37(+3.63%)
Feb 13, 2008 10.00 10.54 10.00 10.20 19,545 +0.10(+0.99%)
Feb 12, 2008 10.43 10.50 10.07 10.10 63,909 -0.38(-3.63%)
Feb 11, 2008 10.10 10.67 10.09 10.48 41,304 +0.48(+4.80%)
Feb 08, 2008 10.28 10.39 9.820 10.00 14,525 -0.26(-2.53%)
Feb 07, 2008 10.02 10.75 9.960 10.26 69,358 +0.18(+1.79%)
Feb 06, 2008 10.34 10.35 9.500 10.08 23,492 -0.34(-3.26%)
Feb 05, 2008 9.770 10.99 9.770 10.42 58,700 +0.75(+7.76%)
Feb 04, 2008 9.350 10.00 9.350 9.670 56,451 +0.48(+5.22%)
Feb 01, 2008 8.900 9.750 8.900 9.190 46,686 +0.31(+3.49%)
Jan 31, 2008 8.690 9.220 8.650 8.880 156,470 +0.14(+1.60%)
Jan 30, 2008 8.840 9.060 8.700 8.740 117,210 -0.10(-1.13%)
Jan 29, 2008 9.040 9.080 8.840 8.840 46,515 +0.04(+0.45%)
Jan 28, 2008 8.900 9.080 8.750 8.800 56,500 +0.02(+0.23%)
Jan 25, 2008 9.100 9.100 8.678 8.780 24,142 -0.23(-2.55%)
Jan 24, 2008 9.390 9.400 8.960 9.010 33,630 -0.21(-2.28%)
Jan 23, 2008 9.510 9.530 9.110 9.220 19,101 -0.04(-0.43%)
Jan 22, 2008 9.040 9.680 9.000 9.260 39,849 -0.14(-1.49%)
Jan 21, 2008 10.04 10.09 9.300 9.400 19,332 +0.00(+0.00%)
Jan 18, 2008 10.04 10.09 9.300 9.400 19,332 -0.27(-2.79%)
Jan 17, 2008 9.660 9.880 9.620 9.670 10,584 -0.09(-0.92%)
Jan 16, 2008 9.390 9.800 9.020 9.760 45,825 +0.29(+3.06%)
Jan 15, 2008 9.280 9.610 9.250 9.470 15,800 +0.22(+2.38%)
Jan 14, 2008 9.620 9.740 9.120 9.250 75,000 -0.35(-3.65%)
Jan 11, 2008 9.910 9.910 9.540 9.600 24,360 -0.41(-4.10%)
Jan 10, 2008 10.10 10.26 9.540 10.01 51,100 -0.21(-2.05%)
Jan 09, 2008 10.20 10.40 10.11 10.22 29,484 -0.05(-0.49%)
Jan 08, 2008 10.39 10.54 10.20 10.27 21,760 -0.09(-0.87%)
Jan 07, 2008 10.49 10.59 10.22 10.36 17,337 -0.20(-1.89%)
Jan 04, 2008 10.51 10.60 10.50 10.56 10,194 -0.12(-1.12%)
Jan 03, 2008 10.24 10.82 10.24 10.68 60,340 +0.16(+1.52%)
Jan 02, 2008 10.57 10.69 10.51 10.52 18,681 -0.11(-1.03%)
Jan 01, 2008 10.43 10.75 10.29 10.63 19,386 +0.00(+0.00%)
Dec 31, 2007 10.43 10.75 10.29 10.63 19,386 +0.12(+1.14%)
Dec 28, 2007 10.75 10.75 10.51 10.51 19,142 -0.26(-2.41%)
Dec 27, 2007 10.96 10.99 10.25 10.77 18,087 -0.03(-0.28%)
Dec 26, 2007 10.69 11.29 10.17 10.80 30,931 +0.03(+0.28%)
Dec 24, 2007 10.35 10.96 10.10 10.77 23,261 +0.42(+4.06%)
Dec 21, 2007 10.25 10.63 10.25 10.35 38,802 +0.18(+1.77%)
Dec 20, 2007 10.50 10.54 10.10 10.17 71,606 -0.15(-1.45%)
Dec 19, 2007 10.37 11.06 10.11 10.32 45,875 -0.09(-0.86%)
Dec 18, 2007 10.09 10.92 10.09 10.41 60,178 +0.33(+3.27%)
Dec 17, 2007 10.82 11.11 10.02 10.08 63,734 -0.80(-7.35%)
Dec 14, 2007 11.01 11.02 10.88 10.88 35,839 -0.12(-1.09%)
Dec 13, 2007 10.81 11.06 10.80 11.00 43,685 +0.24(+2.23%)
Dec 12, 2007 11.06 11.27 10.76 10.76 51,040 -0.27(-2.45%)
Dec 11, 2007 11.48 11.55 11.03 11.03 58,415 -0.47(-4.09%)
Dec 10, 2007 11.41 12.00 11.26 11.50 60,136 -0.03(-0.26%)
Dec 07, 2007 11.52 11.65 11.22 11.53 54,145 -0.01(-0.09%)
Dec 06, 2007 11.54 11.85 11.34 11.54 32,900 +0.07(+0.61%)
Dec 05, 2007 11.93 12.00 11.35 11.47 36,300 +0.02(+0.17%)
Dec 04, 2007 11.76 11.88 11.45 11.45 22,878 -0.31(-2.64%)
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.