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 31, 2018 9.450 9.610 9.352 9.610 8,052 +0.23(+2.45%)
May 30, 2018 9.620 9.670 9.380 9.380 9,067 -0.10(-1.08%)
May 29, 2018 9.510 9.720 9.360 9.482 8,247 -0.21(-2.14%)
May 25, 2018 9.690 9.690 9.690 0 +0.05(+0.52%)
May 24, 2018 9.510 9.650 9.360 9.640 5,577 +0.15(+1.53%)
May 23, 2018 9.530 9.657 9.380 9.495 5,405 -0.01(-0.05%)
May 22, 2018 9.500 9.739 9.270 9.500 7,788 -0.14(-1.45%)
May 21, 2018 9.240 9.640 9.055 9.640 12,540 +0.47(+5.13%)
May 18, 2018 9.170 9.330 9.152 9.170 6,741 +0.00(+0.00%)
May 17, 2018 9.250 9.360 9.161 9.170 4,719 +0.05(+0.55%)
May 16, 2018 9.040 9.300 9.040 9.120 4,027 -0.03(-0.33%)
May 15, 2018 9.160 9.500 9.120 9.150 11,614 +0.01(+0.11%)
May 14, 2018 9.440 9.495 9.135 9.140 7,973 -0.23(-2.49%)
May 11, 2018 9.600 9.600 9.360 9.373 3,832 -0.31(-3.17%)
May 10, 2018 9.500 9.700 9.440 9.680 11,036 +0.19(+2.00%)
May 09, 2018 9.205 9.490 9.079 9.490 9,226 +0.15(+1.61%)
May 08, 2018 9.810 9.810 8.978 9.340 12,442 +0.35(+3.89%)
May 07, 2018 9.650 9.650 8.711 8.990 16,115 -0.35(-3.75%)
May 04, 2018 9.350 9.350 9.340 9.340 910 +0.29(+3.20%)
May 03, 2018 8.950 9.300 8.900 9.050 16,885 +0.05(+0.54%)
May 02, 2018 9.600 9.600 8.882 9.001 9,052 -0.05(-0.54%)
May 01, 2018 8.950 9.200 8.890 9.050 5,646 +0.26(+2.96%)
Apr 30, 2018 8.960 8.960 8.738 8.790 17,547 -0.07(-0.73%)
Apr 27, 2018 8.650 8.930 8.650 8.855 18,165 +0.17(+1.90%)
Apr 26, 2018 8.940 8.940 8.660 8.690 18,224 -0.20(-2.25%)
Apr 25, 2018 8.900 8.950 8.830 8.890 4,449 +0.07(+0.79%)
Apr 24, 2018 8.870 8.920 8.650 8.820 53,206 -0.01(-0.11%)
Apr 23, 2018 8.990 9.445 8.830 8.830 11,693 -0.25(-2.75%)
Apr 20, 2018 9.120 9.520 8.789 9.080 90,121 -0.11(-1.20%)
Apr 19, 2018 9.165 9.440 9.080 9.190 11,548 +0.02(+0.22%)
Apr 18, 2018 9.090 9.300 8.930 9.170 15,518 +0.09(+0.99%)
Apr 17, 2018 9.080 9.240 8.950 9.080 18,742 -0.02(-0.22%)
Apr 16, 2018 9.245 9.245 9.100 9.100 1,729 +0.10(+1.11%)
Apr 13, 2018 9.010 9.075 8.900 9.000 10,656 +0.03(+0.33%)
Apr 12, 2018 9.050 9.150 8.870 8.970 61,088 -0.06(-0.66%)
Apr 11, 2018 9.120 9.320 9.010 9.030 4,783 -0.05(-0.55%)
Apr 10, 2018 9.210 9.350 8.856 9.080 4,351 +0.02(+0.22%)
Apr 09, 2018 9.000 9.669 8.750 9.060 29,517 +0.02(+0.22%)
Apr 06, 2018 9.080 9.260 8.900 9.040 7,225 -0.10(-1.09%)
Apr 05, 2018 9.000 9.480 8.780 9.140 26,012 +0.33(+3.75%)
Apr 04, 2018 8.710 8.950 8.630 8.810 16,868 +0.06(+0.69%)
Apr 03, 2018 8.970 8.970 8.610 8.750 7,425 -0.26(-2.89%)
Apr 02, 2018 8.620 9.010 8.513 9.010 6,182 +0.26(+2.97%)
Mar 29, 2018 8.750 8.750 8.750 0 +0.24(+2.82%)
Mar 28, 2018 8.620 8.680 8.500 8.510 65,456 -0.02(-0.19%)
Mar 27, 2018 8.570 8.872 8.200 8.527 12,123 -0.00(-0.04%)
Mar 26, 2018 8.830 8.850 8.510 8.530 24,700 -0.24(-2.74%)
Mar 23, 2018 8.900 8.900 8.701 8.770 23,997 -0.12(-1.35%)
Mar 22, 2018 8.880 8.900 8.850 8.890 15,808 -0.03(-0.34%)
Mar 21, 2018 8.930 8.981 8.880 8.920 18,246 +0.00(+0.00%)
Mar 20, 2018 8.950 9.100 8.500 8.920 139,796 +0.09(+1.02%)
Mar 19, 2018 8.870 9.160 8.820 8.830 13,851 -0.11(-1.23%)
Mar 16, 2018 8.890 9.160 8.877 8.940 13,002 +0.03(+0.34%)
Mar 15, 2018 8.990 9.140 8.857 8.910 6,352 -0.13(-1.44%)
Mar 14, 2018 9.100 9.140 9.040 9.040 7,854 -0.01(-0.11%)
Mar 13, 2018 9.330 9.330 9.050 9.050 16,564 -0.03(-0.33%)
Mar 12, 2018 9.140 9.140 9.005 9.080 10,116 -0.08(-0.87%)
Mar 09, 2018 9.000 9.340 8.850 9.160 10,561 +0.18(+2.00%)
Mar 08, 2018 8.870 9.240 8.870 8.980 23,275 +0.11(+1.24%)
Mar 07, 2018 8.740 9.400 8.680 8.870 26,566 +0.09(+1.03%)
Mar 06, 2018 8.870 9.005 8.620 8.780 18,095 -0.15(-1.68%)
Mar 05, 2018 9.000 9.020 8.720 8.930 26,261 -0.03(-0.33%)
Mar 02, 2018 9.100 9.150 8.850 8.960 65,916 -0.20(-2.18%)
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.