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, 2007 8.287 8.488 8.287 8.417 20,750 +0.13(+1.57%)
May 30, 2007 8.491 8.547 8.259 8.287 8,101 +0.04(+0.45%)
May 29, 2007 8.213 8.306 8.213 8.250 6,128 -0.06(-0.78%)
May 25, 2007 8.093 8.315 8.093 8.315 33,716 +0.25(+3.10%)
May 24, 2007 7.981 8.105 7.981 8.065 5,307 +0.06(+0.81%)
May 23, 2007 7.852 8.037 7.842 8.000 5,825 +0.17(+2.13%)
May 22, 2007 7.889 7.926 7.777 7.833 16,116 -0.04(-0.47%)
May 21, 2007 7.796 7.991 7.796 7.870 13,700 +0.02(+0.24%)
May 18, 2007 7.926 7.963 7.852 7.852 22,600 -0.07(-0.94%)
May 17, 2007 7.879 7.935 7.879 7.926 27,853 +0.14(+1.79%)
May 16, 2007 7.879 8.009 7.583 7.787 144,029 -0.06(-0.83%)
May 15, 2007 7.889 7.889 7.759 7.852 45,178 -0.05(-0.59%)
May 14, 2007 7.963 8.000 7.898 7.898 7,714 -0.06(-0.81%)
May 11, 2007 8.046 8.102 7.963 7.963 102,468 -0.14(-1.72%)
May 10, 2007 8.343 8.343 7.842 8.102 25,881 +0.32(+4.17%)
May 09, 2007 7.564 7.889 7.564 7.777 6,024 +0.22(+2.94%)
May 08, 2007 7.879 7.907 7.555 7.555 24,595 -0.25(-3.21%)
May 07, 2007 7.907 8.621 7.787 7.805 48,639 -0.16(-1.98%)
May 04, 2007 8.185 8.185 7.787 7.963 36,332 -0.29(-3.48%)
May 03, 2007 8.250 8.259 8.213 8.250 1,402 -0.09(-1.11%)
May 02, 2007 8.408 8.436 8.232 8.343 20,695 -0.10(-1.21%)
May 01, 2007 8.324 8.482 8.296 8.445 4,962 +0.12(+1.45%)
Apr 30, 2007 8.343 8.352 8.296 8.324 15,534 +0.02(+0.22%)
Apr 27, 2007 8.334 8.352 8.306 8.306 2,696 -0.06(-0.67%)
Apr 26, 2007 8.290 8.371 8.278 8.361 2,157 +0.06(+0.78%)
Apr 25, 2007 8.296 8.408 8.204 8.296 3,047 +0.06(+0.79%)
Apr 24, 2007 8.371 8.371 8.222 8.232 14,951 -0.03(-0.34%)
Apr 23, 2007 8.241 8.454 8.222 8.259 9,255 +0.07(+0.91%)
Apr 20, 2007 8.306 8.398 8.157 8.185 40,583 -0.12(-1.45%)
Apr 19, 2007 8.315 8.343 8.296 8.306 7,572 -0.02(-0.22%)
Apr 18, 2007 8.380 8.380 8.324 8.324 8,444 -0.06(-0.66%)
Apr 17, 2007 8.287 8.380 8.287 8.380 1,132 +0.06(+0.67%)
Apr 16, 2007 8.352 8.371 8.287 8.324 2,049 +0.03(+0.34%)
Apr 13, 2007 8.241 8.296 8.232 8.296 2,338 +0.00(+0.01%)
Apr 12, 2007 8.352 8.352 8.083 8.296 2,891 -0.11(-1.33%)
Apr 11, 2007 8.334 8.473 8.287 8.408 6,586 +0.08(+1.00%)
Apr 10, 2007 8.519 8.519 8.306 8.324 15,394 -0.14(-1.64%)
Apr 09, 2007 8.371 8.482 8.306 8.463 6,967 +0.15(+1.78%)
Apr 05, 2007 8.602 8.602 8.287 8.315 56,891 -0.14(-1.64%)
Apr 04, 2007 8.528 8.528 8.361 8.454 6,376 -0.02(-0.22%)
Apr 03, 2007 8.426 8.612 8.404 8.473 8,383 +0.10(+1.22%)
Apr 02, 2007 8.389 8.454 8.371 8.371 21,750 +0.03(+0.33%)
Mar 30, 2007 8.408 8.463 8.343 8.343 13,268 -0.09(-1.10%)
Mar 29, 2007 8.473 8.500 8.436 8.436 2,822 +0.00(+0.00%)
Mar 28, 2007 8.500 8.519 8.426 8.436 9,493 +0.00(+0.00%)
Mar 27, 2007 8.398 8.482 8.398 8.436 27,702 +0.09(+1.11%)
Mar 26, 2007 8.436 8.584 8.343 8.343 10,892 -0.16(-1.85%)
Mar 23, 2007 8.519 8.528 8.454 8.500 3,236 -0.06(-0.76%)
Mar 22, 2007 8.714 8.723 8.565 8.565 4,624 -0.10(-1.18%)
Mar 21, 2007 8.695 8.714 8.445 8.667 11,111 +0.21(+2.52%)
Mar 20, 2007 8.343 8.556 8.343 8.454 43,232 +0.10(+1.22%)
Mar 19, 2007 8.426 8.436 8.343 8.352 4,962 -0.04(-0.44%)
Mar 16, 2007 8.426 8.426 8.389 8.389 9,560 -0.05(-0.55%)
Mar 15, 2007 8.510 8.510 8.389 8.436 12,607 +0.00(+0.00%)
Mar 14, 2007 8.714 8.714 8.343 8.436 10,938 -0.11(-1.30%)
Mar 13, 2007 8.584 8.686 8.482 8.547 14,321 -0.04(-0.43%)
Mar 12, 2007 8.639 8.732 8.556 8.584 7,012 +0.01(+0.11%)
Mar 09, 2007 8.528 9.307 8.250 8.575 19,069 +0.09(+1.09%)
Mar 08, 2007 8.565 8.565 8.482 8.482 5,221 -0.01(-0.11%)
Mar 07, 2007 8.473 8.510 8.454 8.491 27,455 +0.00(+0.05%)
Mar 06, 2007 8.463 8.510 8.426 8.487 52,869 +0.03(+0.39%)
Mar 05, 2007 8.213 8.473 8.167 8.454 48,950 +0.05(+0.55%)
Mar 02, 2007 8.195 8.417 8.195 8.408 10,787 -0.01(-0.11%)
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.