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 (%)
May 30, 2008 8.810 8.930 8.610 8.670 24,912 -0.18(-2.03%)
May 29, 2008 8.870 9.100 8.550 8.850 30,691 +0.00(+0.00%)
May 28, 2008 9.010 9.120 8.800 8.850 34,186 -0.35(-3.80%)
May 27, 2008 9.120 9.200 8.850 9.200 39,165 +0.08(+0.88%)
May 26, 2008 9.200 9.220 9.010 9.120 20,375 +0.00(+0.00%)
May 23, 2008 9.200 9.220 9.010 9.120 20,375 -0.12(-1.30%)
May 22, 2008 9.190 9.270 9.110 9.240 18,067 +0.12(+1.32%)
May 21, 2008 9.100 9.270 9.020 9.120 69,580 -0.03(-0.33%)
May 20, 2008 9.125 9.250 9.030 9.150 34,469 -0.02(-0.22%)
May 19, 2008 9.280 9.380 9.060 9.170 46,617 -0.16(-1.72%)
May 16, 2008 9.000 9.380 8.750 9.330 65,001 +0.57(+6.51%)
May 15, 2008 8.870 9.600 8.040 8.760 607,768 -1.24(-12.40%)
May 14, 2008 10.24 10.41 9.990 10.00 28,566 -0.24(-2.34%)
May 13, 2008 9.820 11.40 9.760 10.24 32,700 +0.34(+3.43%)
May 12, 2008 9.860 9.920 9.430 9.900 24,944 -0.19(-1.88%)
May 09, 2008 10.00 10.33 9.850 10.09 11,872 +0.02(+0.20%)
May 08, 2008 10.41 10.51 9.860 10.07 19,900 -0.24(-2.33%)
May 07, 2008 10.15 10.45 10.13 10.31 18,748 +0.27(+2.69%)
May 06, 2008 10.05 10.45 9.850 10.04 19,518 -0.12(-1.18%)
May 05, 2008 10.23 10.83 9.840 10.16 43,269 +0.05(+0.49%)
May 02, 2008 10.07 10.20 10.00 10.11 7,110 +0.05(+0.50%)
May 01, 2008 10.16 10.24 10.06 10.06 26,717 +0.00(+0.00%)
Apr 30, 2008 10.07 10.57 10.05 10.06 23,923 -0.02(-0.20%)
Apr 29, 2008 9.910 10.50 9.910 10.08 46,000 +0.20(+2.02%)
Apr 28, 2008 9.920 10.29 9.840 9.880 43,131 -0.07(-0.70%)
Apr 25, 2008 9.870 10.35 9.870 9.950 54,125 -0.05(-0.50%)
Apr 24, 2008 10.10 10.47 9.780 10.00 38,150 -0.10(-0.99%)
Apr 23, 2008 10.56 10.57 10.10 10.10 38,708 -0.48(-4.54%)
Apr 22, 2008 10.50 10.97 10.49 10.58 35,334 -0.54(-4.86%)
Apr 21, 2008 10.95 11.29 10.45 11.12 7,800 -0.01(-0.09%)
Apr 18, 2008 11.40 11.45 10.76 11.13 21,812 -0.26(-2.28%)
Apr 17, 2008 11.20 11.39 11.16 11.39 23,081 +0.20(+1.79%)
Apr 16, 2008 10.77 11.29 10.77 11.19 21,125 +0.35(+3.23%)
Apr 15, 2008 10.84 10.85 10.65 10.84 11,595 +0.02(+0.18%)
Apr 14, 2008 11.39 11.41 10.26 10.82 41,728 -0.56(-4.92%)
Apr 11, 2008 11.95 12.28 11.30 11.38 16,417 -0.33(-2.82%)
Apr 10, 2008 11.56 12.02 11.30 11.71 35,732 +0.12(+1.04%)
Apr 09, 2008 12.35 12.35 11.51 11.59 29,756 -0.78(-6.31%)
Apr 08, 2008 12.40 12.45 12.13 12.37 33,373 -0.17(-1.36%)
Apr 07, 2008 12.90 12.90 12.13 12.54 40,653 -0.29(-2.26%)
Apr 04, 2008 13.18 13.21 12.61 12.83 26,863 -0.31(-2.35%)
Apr 03, 2008 12.89 13.34 12.85 13.14 22,745 +0.27(+2.09%)
Apr 02, 2008 12.64 13.15 12.40 12.87 87,678 +0.27(+2.17%)
Apr 01, 2008 12.72 12.92 12.26 12.60 22,700 -0.07(-0.58%)
Mar 31, 2008 12.37 12.78 12.37 12.67 31,337 +0.34(+2.76%)
Mar 28, 2008 11.99 12.56 11.99 12.33 12,170 -0.67(-5.15%)
Mar 27, 2008 12.53 13.00 12.53 13.00 64,894 +0.27(+2.12%)
Mar 26, 2008 12.69 12.84 12.33 12.73 98,578 +0.06(+0.47%)
Mar 25, 2008 11.70 13.00 11.70 12.67 162,010 +1.02(+8.76%)
Mar 24, 2008 11.33 11.83 11.33 11.65 44,750 +0.29(+2.55%)
Mar 21, 2008 11.48 11.63 11.35 11.36 58,030 +0.00(+0.00%)
Mar 20, 2008 11.48 11.63 11.35 11.36 58,030 +0.05(+0.44%)
Mar 19, 2008 11.40 11.50 11.30 11.31 49,250 -0.06(-0.53%)
Mar 18, 2008 11.39 11.50 11.36 11.37 33,100 -0.08(-0.70%)
Mar 17, 2008 11.26 11.71 11.26 11.45 29,525 -0.05(-0.43%)
Mar 14, 2008 11.50 11.58 11.44 11.50 61,240 +0.08(+0.70%)
Mar 13, 2008 11.44 11.49 11.37 11.42 80,076 -0.06(-0.52%)
Mar 12, 2008 11.55 11.55 11.42 11.48 41,563 -0.08(-0.69%)
Mar 11, 2008 11.57 11.57 11.20 11.56 43,030 +0.06(+0.52%)
Mar 10, 2008 11.63 11.72 11.45 11.50 43,170 -0.18(-1.54%)
Mar 07, 2008 11.42 11.68 11.37 11.68 43,602 +0.16(+1.39%)
Mar 06, 2008 11.56 11.68 11.21 11.52 67,915 -0.13(-1.12%)
Mar 05, 2008 11.68 11.82 11.65 11.65 32,311 +0.00(+0.00%)
Mar 04, 2008 12.02 12.02 11.58 11.65 106,330 -0.38(-3.16%)
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.