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, 2019 4.360 4.390 4.300 4.300 2,400 +0.00(+0.00%)
May 30, 2019 4.350 4.390 4.300 4.300 22,136 -0.10(-2.27%)
May 29, 2019 4.530 4.569 4.360 4.400 11,434 -0.12(-2.65%)
May 28, 2019 4.860 4.860 4.520 4.520 5,213 -0.34(-7.00%)
May 24, 2019 4.587 4.860 4.587 4.860 2,100 +0.27(+5.88%)
May 23, 2019 4.480 4.708 4.480 4.590 1,578 +0.06(+1.32%)
May 22, 2019 4.600 4.610 4.480 4.530 23,255 -0.14(-3.00%)
May 21, 2019 4.620 4.764 4.590 4.670 11,967 +0.08(+1.74%)
May 20, 2019 4.650 4.785 4.582 4.590 21,285 -0.06(-1.29%)
May 17, 2019 4.800 4.800 4.390 4.650 106,400 -0.21(-4.32%)
May 16, 2019 4.850 4.900 4.770 4.860 37,571 -0.04(-0.82%)
May 15, 2019 5.000 5.040 4.770 4.900 99,352 -0.09(-1.80%)
May 14, 2019 5.140 5.165 4.860 4.990 29,946 -0.20(-3.85%)
May 13, 2019 5.460 5.460 5.060 5.190 10,533 -0.15(-2.81%)
May 10, 2019 6.490 6.490 5.155 5.340 52,500 -1.73(-24.47%)
May 09, 2019 7.300 7.340 7.060 7.070 18,448 -0.30(-4.07%)
May 08, 2019 7.380 7.380 7.370 7.370 438 -0.02(-0.27%)
May 07, 2019 7.320 7.430 7.320 7.390 4,465 +0.08(+1.09%)
May 06, 2019 7.220 7.450 7.150 7.310 6,527 -0.04(-0.51%)
May 03, 2019 7.290 7.420 7.060 7.348 19,600 -0.01(-0.17%)
May 02, 2019 7.500 7.500 7.155 7.360 4,522 -0.04(-0.54%)
May 01, 2019 7.453 7.454 7.220 7.400 9,183 +0.12(+1.65%)
Apr 30, 2019 7.322 7.350 7.161 7.280 6,298 -0.08(-1.09%)
Apr 29, 2019 7.500 7.500 7.350 7.360 139,084 +0.01(+0.14%)
Apr 26, 2019 7.470 7.570 7.340 7.350 14,800 -0.22(-2.91%)
Apr 25, 2019 7.520 7.590 7.320 7.570 8,354 +0.13(+1.75%)
Apr 24, 2019 7.650 7.720 7.440 7.440 2,731 -0.19(-2.49%)
Apr 23, 2019 7.490 8.140 7.350 7.630 24,022 +0.16(+2.14%)
Apr 22, 2019 7.450 7.490 7.200 7.470 40,066 +0.07(+0.95%)
Apr 18, 2019 7.500 7.570 7.380 7.400 11,400 -0.07(-0.94%)
Apr 17, 2019 7.550 7.660 7.450 7.470 101,882 -0.04(-0.47%)
Apr 16, 2019 7.590 7.630 7.260 7.505 201,893 -0.12(-1.51%)
Apr 15, 2019 7.650 7.790 7.544 7.620 16,835 -0.03(-0.39%)
Apr 12, 2019 7.760 7.780 7.610 7.650 13,400 -0.05(-0.65%)
Apr 11, 2019 7.800 7.800 7.700 7.700 2,461 +0.00(+0.00%)
Apr 10, 2019 7.801 7.881 7.700 7.700 4,949 +0.00(+0.00%)
Apr 09, 2019 7.900 8.050 7.700 7.700 10,397 -0.31(-3.87%)
Apr 08, 2019 7.700 8.010 7.620 8.010 2,379 +0.41(+5.39%)
Apr 05, 2019 7.730 7.740 7.600 7.600 11,900 -0.20(-2.56%)
Apr 04, 2019 7.682 7.800 7.682 7.800 1,893 +0.04(+0.48%)
Apr 03, 2019 7.750 7.850 7.750 7.763 4,582 +0.01(+0.17%)
Apr 02, 2019 7.590 7.750 7.570 7.750 2,673 +0.00(+0.00%)
Apr 01, 2019 7.640 7.750 7.640 7.750 5,279 +0.25(+3.33%)
Mar 29, 2019 7.510 7.540 7.470 7.500 9,900 +0.03(+0.40%)
Mar 28, 2019 7.500 7.500 7.300 7.470 13,256 -0.07(-0.93%)
Mar 27, 2019 7.310 7.560 7.300 7.540 12,070 +0.05(+0.67%)
Mar 26, 2019 7.510 7.710 7.170 7.490 16,546 -0.03(-0.40%)
Mar 25, 2019 7.250 7.520 7.180 7.520 20,663 -0.06(-0.79%)
Mar 22, 2019 7.636 7.636 7.450 7.580 900 +0.18(+2.43%)
Mar 21, 2019 7.660 7.820 7.400 7.400 6,941 -0.25(-3.27%)
Mar 20, 2019 7.650 7.670 7.520 7.650 4,802 +0.00(+0.00%)
Mar 19, 2019 7.670 7.670 7.645 7.650 5,452 +0.00(+0.00%)
Mar 18, 2019 7.620 7.670 7.610 7.650 11,133 -0.02(-0.26%)
Mar 15, 2019 7.770 7.770 7.650 7.670 17,300 +0.02(+0.26%)
Mar 14, 2019 7.700 7.700 7.630 7.650 40,436 -0.06(-0.75%)
Mar 13, 2019 7.660 7.760 7.650 7.708 22,349 +0.05(+0.63%)
Mar 12, 2019 7.730 7.770 7.600 7.660 10,232 -0.04(-0.52%)
Mar 11, 2019 7.600 7.700 7.600 7.700 8,697 -0.02(-0.31%)
Mar 08, 2019 7.626 7.740 7.626 7.724 2,700 +0.06(+0.74%)
Mar 07, 2019 7.800 7.800 7.600 7.667 1,492 +0.06(+0.82%)
Mar 06, 2019 7.688 7.760 7.500 7.605 19,226 -0.09(-1.11%)
Mar 05, 2019 7.720 7.757 7.691 7.691 2,587 -0.15(-1.90%)
Mar 04, 2019 7.830 7.899 7.750 7.840 2,715 +0.01(+0.13%)
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.