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, 2014 13.92 14.59 13.51 14.21 48,062 +0.06(+0.42%)
Feb 27, 2014 14.12 14.76 14.00 14.15 54,828 -0.25(-1.74%)
Feb 26, 2014 13.89 14.46 13.51 14.40 68,018 +0.62(+4.50%)
Feb 25, 2014 14.14 14.49 13.77 13.78 65,939 -0.37(-2.61%)
Feb 24, 2014 14.63 14.72 14.05 14.15 129,257 -0.19(-1.32%)
Feb 21, 2014 14.58 14.90 14.25 14.34 56,361 -0.21(-1.44%)
Feb 20, 2014 14.52 14.95 14.47 14.55 66,079 +0.11(+0.76%)
Feb 19, 2014 14.01 14.97 14.01 14.44 100,737 +0.23(+1.62%)
Feb 18, 2014 14.06 14.38 13.45 14.21 105,250 +0.34(+2.45%)
Feb 14, 2014 13.30 13.87 13.87 13.87 102,800 +0.49(+3.66%)
Feb 13, 2014 13.00 14.39 12.00 13.38 397,072 -0.98(-6.82%)
Feb 12, 2014 14.99 15.12 14.16 14.36 121,852 -0.58(-3.88%)
Feb 11, 2014 15.80 16.14 14.81 14.94 140,000 -0.62(-3.98%)
Feb 10, 2014 14.55 16.06 14.50 15.56 254,278 +1.58(+11.30%)
Feb 07, 2014 13.63 14.21 13.39 13.98 125,914 +0.32(+2.34%)
Feb 06, 2014 12.85 13.99 12.69 13.66 100,309 +0.80(+6.22%)
Feb 05, 2014 13.72 13.72 12.56 12.86 235,687 -1.49(-10.38%)
Feb 04, 2014 14.14 14.74 13.75 14.35 91,013 +0.34(+2.43%)
Feb 03, 2014 15.76 15.76 13.90 14.01 159,136 -1.40(-9.09%)
Jan 31, 2014 14.99 15.80 14.25 15.41 117,986 +0.44(+2.94%)
Jan 30, 2014 14.87 15.19 14.53 14.97 73,348 +0.41(+2.82%)
Jan 29, 2014 15.58 15.58 14.34 14.56 108,313 -1.23(-7.79%)
Jan 28, 2014 14.99 15.88 14.99 15.79 102,799 +0.56(+3.68%)
Jan 27, 2014 15.50 16.28 14.02 15.23 311,120 -0.27(-1.74%)
Jan 24, 2014 17.32 17.63 15.50 15.50 275,510 -1.64(-9.57%)
Jan 23, 2014 17.50 17.56 17.10 17.14 139,243 -0.22(-1.27%)
Jan 22, 2014 17.59 17.74 16.86 17.36 209,982 -0.13(-0.74%)
Jan 21, 2014 17.11 18.14 17.09 17.49 335,427 +0.53(+3.12%)
Jan 17, 2014 17.35 16.96 16.96 16.96 137,500 -0.39(-2.25%)
Jan 16, 2014 17.36 17.61 17.15 17.35 105,640 +0.06(+0.35%)
Jan 15, 2014 17.08 18.24 17.10 17.29 225,000 +0.21(+1.23%)
Jan 14, 2014 16.39 17.38 16.10 17.08 248,144 +0.64(+3.89%)
Jan 13, 2014 16.40 17.00 15.60 16.44 242,120 -0.13(-0.78%)
Jan 10, 2014 13.86 17.25 13.86 16.57 741,481 +3.14(+23.38%)
Jan 09, 2014 13.48 13.65 13.31 13.43 63,396 +0.03(+0.22%)
Jan 08, 2014 13.42 13.50 13.28 13.40 40,933 +0.01(+0.07%)
Jan 07, 2014 13.71 13.75 13.27 13.39 97,651 -0.39(-2.83%)
Jan 06, 2014 14.35 14.36 13.50 13.78 98,753 -0.38(-2.68%)
Jan 03, 2014 13.85 14.23 13.69 14.16 99,160 +0.33(+2.39%)
Jan 02, 2014 13.78 14.09 13.03 13.83 167,145 -0.04(-0.29%)
Dec 31, 2013 14.40 13.87 13.87 13.87 216,800 -0.54(-3.75%)
Dec 30, 2013 12.93 14.47 12.50 14.41 521,339 +2.41(+20.08%)
Dec 27, 2013 11.41 12.62 11.31 12.00 385,835 +0.58(+5.08%)
Dec 26, 2013 10.92 11.56 10.72 11.42 57,495 +0.58(+5.35%)
Dec 24, 2013 10.40 10.86 10.34 10.84 26,274 +0.27(+2.55%)
Dec 23, 2013 10.44 10.71 10.30 10.57 47,814 +0.07(+0.67%)
Dec 20, 2013 10.58 10.59 10.50 10.50 24,155 +0.00(+0.00%)
Dec 19, 2013 10.57 10.64 10.36 10.50 28,373 -0.03(-0.28%)
Dec 18, 2013 10.53 10.84 10.38 10.53 72,978 +0.11(+1.06%)
Dec 17, 2013 10.02 10.49 10.02 10.42 55,545 +0.44(+4.41%)
Dec 16, 2013 9.850 10.01 9.850 9.980 50,337 +0.13(+1.32%)
Dec 13, 2013 9.870 10.15 9.850 9.850 51,332 +0.00(+0.00%)
Dec 12, 2013 9.959 10.06 9.850 9.850 34,694 -0.02(-0.20%)
Dec 11, 2013 9.910 10.08 9.855 9.870 79,776 +0.01(+0.10%)
Dec 10, 2013 9.710 9.950 9.710 9.860 70,944 +0.18(+1.86%)
Dec 09, 2013 9.520 9.830 9.470 9.680 147,434 +0.14(+1.47%)
Dec 06, 2013 9.440 9.990 9.400 9.540 0 +0.10(+1.06%)
Dec 05, 2013 9.720 9.940 9.390 9.440 0 -0.41(-4.16%)
Dec 04, 2013 9.270 10.13 9.110 9.850 0 +0.37(+3.90%)
Dec 03, 2013 9.900 9.950 9.380 9.480 0 -0.43(-4.34%)
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.