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, 2005 6.118 6.257 6.053 6.053 27,598 -0.01(-0.15%)
May 27, 2005 6.053 6.100 6.053 6.062 31,766 +0.04(+0.62%)
May 26, 2005 6.025 6.239 5.905 6.025 19,849 -0.32(-4.97%)
May 25, 2005 6.062 6.341 6.062 6.341 4,611 +0.19(+3.01%)
May 24, 2005 6.174 6.174 6.025 6.155 20,172 -0.05(-0.75%)
May 23, 2005 6.248 6.248 6.174 6.202 2,351 -0.05(-0.74%)
May 20, 2005 6.303 6.303 6.248 6.248 938 -0.02(-0.30%)
May 19, 2005 6.266 6.266 6.266 6.266 107 +0.05(+0.75%)
May 18, 2005 6.183 6.229 6.174 6.220 7,012 +0.06(+0.90%)
May 17, 2005 6.164 6.164 6.118 6.164 7,616 -0.05(-0.75%)
May 16, 2005 6.211 6.211 6.202 6.211 10,571 -0.05(-0.74%)
May 13, 2005 6.202 6.278 6.202 6.257 2,364 +0.00(+0.00%)
May 12, 2005 6.229 6.257 6.229 6.257 4,422 -0.01(-0.15%)
May 11, 2005 6.322 6.350 6.025 6.266 19,583 -0.06(-1.02%)
May 10, 2005 6.480 6.480 6.322 6.331 5,240 +0.03(+0.44%)
May 09, 2005 6.081 6.322 6.081 6.303 7,062 +0.00(+0.00%)
May 06, 2005 6.368 6.368 6.285 6.303 4,444 -0.13(-2.02%)
May 05, 2005 6.368 6.582 6.368 6.433 5,609 +0.08(+1.31%)
May 04, 2005 6.239 6.489 6.239 6.350 9,455 +0.06(+1.03%)
May 03, 2005 6.211 6.489 6.211 6.285 41,385 -0.29(-4.37%)
May 02, 2005 6.582 6.582 6.507 6.572 4,665 -0.01(-0.14%)
Apr 29, 2005 6.592 6.600 6.554 6.582 2,481 -0.06(-0.84%)
Apr 28, 2005 6.582 6.721 6.572 6.637 2,535 +0.05(+0.70%)
Apr 27, 2005 6.860 6.906 6.582 6.591 17,152 -0.50(-7.06%)
Apr 26, 2005 7.091 7.091 7.091 7.091 323 +0.00(+0.00%)
Apr 25, 2005 6.906 7.175 6.861 7.091 5,825 +0.23(+3.31%)
Apr 22, 2005 6.832 6.906 6.582 6.864 85,891 -0.06(-0.87%)
Apr 21, 2005 6.869 7.045 6.813 6.925 12,513 -0.01(-0.13%)
Apr 20, 2005 6.869 7.027 6.869 6.934 25,655 -0.02(-0.27%)
Apr 19, 2005 6.952 6.962 6.878 6.952 48,868 -0.24(-3.35%)
Apr 18, 2005 7.217 7.323 7.166 7.193 2,817 -0.13(-1.77%)
Apr 15, 2005 6.906 7.323 6.906 7.323 19,670 -0.18(-2.35%)
Apr 14, 2005 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Apr 13, 2005 6.767 7.638 6.767 7.499 34,584 -0.01(-0.12%)
Apr 12, 2005 7.138 7.611 6.711 7.509 16,428 +0.00(+0.00%)
Apr 11, 2005 7.703 7.703 7.444 7.509 37,918 +0.32(+4.52%)
Apr 08, 2005 7.045 7.184 7.045 7.184 10,573 -0.14(-1.90%)
Apr 07, 2005 7.323 7.323 7.286 7.323 4,152 -0.09(-1.25%)
Apr 06, 2005 7.203 7.416 7.101 7.416 8,937 +0.15(+2.11%)
Apr 05, 2005 7.332 7.332 7.064 7.263 12,513 -0.06(-0.82%)
Apr 04, 2005 7.527 7.527 7.184 7.323 13,233 -0.32(-4.24%)
Apr 01, 2005 7.407 7.694 7.054 7.648 17,766 +0.32(+4.43%)
Mar 31, 2005 7.110 7.332 7.091 7.323 4,097 -0.05(-0.63%)
Mar 30, 2005 7.082 7.416 7.082 7.370 9,385 +0.09(+1.27%)
Mar 29, 2005 7.305 7.305 7.268 7.277 1,133 -0.07(-0.91%)
Mar 28, 2005 7.203 7.416 7.166 7.344 1,626 -0.06(-0.78%)
Mar 24, 2005 7.462 7.462 7.352 7.401 2,912 -0.10(-1.31%)
Mar 23, 2005 7.175 7.601 7.110 7.499 12,322 +0.04(+0.50%)
Mar 22, 2005 7.509 7.509 7.462 7.462 17,152 -0.02(-0.27%)
Mar 21, 2005 7.426 7.483 7.425 7.483 670 -0.03(-0.35%)
Mar 18, 2005 7.370 7.509 7.370 7.509 32,121 +0.09(+1.25%)
Mar 17, 2005 7.425 7.425 7.416 7.416 5,775 -0.01(-0.11%)
Mar 16, 2005 7.379 7.499 7.379 7.424 8,225 +0.06(+0.86%)
Mar 15, 2005 7.498 7.498 7.360 7.361 1,699 -0.09(-1.23%)
Mar 14, 2005 7.416 7.509 7.184 7.453 27,287 +0.03(+0.37%)
Mar 11, 2005 7.416 7.425 7.416 7.425 2,589 +0.01(+0.11%)
Mar 10, 2005 7.416 7.453 7.416 7.417 11,634 -0.07(-0.98%)
Mar 09, 2005 7.499 7.509 7.425 7.490 4,530 -0.02(-0.25%)
Mar 08, 2005 7.212 7.509 7.184 7.509 12,688 +0.05(+0.62%)
Mar 07, 2005 7.370 7.499 7.286 7.462 19,189 +0.09(+1.26%)
Mar 04, 2005 7.370 7.370 7.184 7.370 8,022 +0.06(+0.89%)
Mar 03, 2005 7.230 7.416 7.184 7.305 13,745 +0.06(+0.90%)
Mar 02, 2005 7.434 7.434 7.184 7.240 9,323 -0.16(-2.13%)
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.