Home > Quotes > PRCP > Historical Prices
PRCP

Perceptron, Inc. Historical Stock Prices

$7.23
*  
0.01
  negative  
0.14%
Get PRCP Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  7.25  7.25  7.22  7.23 3,956
05/20/2013 7.25 7.25 7.22 7.23 3,956
05/17/2013 7.12 7.25 7.11 7.22 28,486
05/16/2013 7.12 7.17 7.1 7.11 6,055
05/15/2013 7.21 7.25 7.12 7.18 88,843
05/14/2013 7.2 7.255 7.2 7.24 61,108
05/13/2013 7.1 7.24 7 7.19 33,526
05/10/2013 7.19 7.35 6.9801 7.12 34,317
05/09/2013 7.1 7.25 7 7.17 10,102
05/08/2013 7.17 7.201 6.91 7.15 29,471
05/07/2013 7.2 7.25 7.191 7.24 20,655
05/06/2013 7.17 7.25 7.13 7.2 13,261
05/03/2013 7.25 7.35 7.08 7.23 48,222
05/02/2013 7.09 7.26 7 7.26 42,246
05/01/2013 6.99 7.06 6.99 7.05 26,622
04/30/2013 6.88 7 6.88 6.99 25,973
04/29/2013 6.67 6.8 6.6 6.8 7,912
04/26/2013 6.78 6.78 6.611 6.69 13,936
04/25/2013 6.88 6.9399 6.78 6.78 12,066
04/24/2013 6.93 6.93 6.81 6.84 8,847
04/23/2013 6.84 7.07 6.84 6.97 9,282
04/22/2013 6.99 7.0699 6.83 6.99 8,688
04/19/2013 7.074 7.11 6.94 6.94 5,392
04/18/2013 7.0001 7.1288 7 7.02 10,957
04/17/2013 6.91 7.04 6.85 7.01 31,298
04/16/2013 7.05 7.05 6.94 6.99 10,516
04/15/2013 6.9 7.05 6.8301 7.05 19,740
04/12/2013 7 7.009 6.9 6.93 12,326
04/11/2013 7.04 7.17 7.02 7.07 4,860
04/10/2013 7.14 7.1498 6.98 7.08 6,819
04/09/2013 7.11 7.14 6.97 7.1 9,018
04/08/2013 7.05 7.12 6.86 7.11 7,841
04/05/2013 7 7.11 6.9101 7.01 14,177
04/04/2013 7.25 7.25 7.08 7.09 12,538
04/03/2013 7.07 7.23 7.07 7.22 31,015
04/02/2013 7.24 7.31 7.05 7.07 61,587
04/01/2013 7.22 7.24 7.2 7.2 28,685
03/28/2013 7.2 7.3099 7.185 7.22 54,347
03/27/2013 7.07 7.22 7.07 7.21 18,414
03/26/2013 7.07 7.12 7 7.11 30,667
03/25/2013 7.2 7.2 7.07 7.07 20,326
03/22/2013 7.22 7.4 7.1 7.13 59,732
03/21/2013 7.01 7.175 6.9745 7.16 45,016
03/20/2013 6.86 7.04 6.8518 7.02 26,009
03/19/2013 6.81 6.92 6.8 6.88 18,091
03/18/2013 6.8 6.88 6.69 6.83 25,058
03/15/2013 6.83 6.93 6.8 6.84 17,567
03/14/2013 6.76 6.86 6.571 6.86 27,738
03/13/2013 6.97 6.97 6.8 6.83 12,448
03/12/2013 7.03 7.15 6.93 6.98 59,814
03/11/2013 7.08 7.12 6.96 7.04 20,042
03/08/2013 6.89 7.15 6.875 7.11 63,404
03/07/2013 6.75 6.85 6.61 6.82 93,723
03/06/2013 6.59 6.745 6.59 6.7 84,070
03/05/2013 6.31 6.71 6.2065 6.65 110,680
03/04/2013 6.08 6.28 6.05 6.26 53,443
03/01/2013 6.1 6.38 6.06 6.1 87,915
02/28/2013 6.15 6.23 6.14 6.18 55,660
02/27/2013 6.41 6.4499 6.1 6.18 94,552
02/26/2013 6.23 6.55 6.23 6.41 67,117
02/25/2013 6.33 6.35 6.16 6.24 75,835
02/22/2013 6.35 6.36 6.25 6.3 55,455
02/21/2013 6.35 6.41 6.22 6.36 66,778
02/20/2013 6.38 6.54 6.31 6.37 74,826
02/19/2013 6.61 6.62 6.32 6.42 120,292
02/15/2013 6.7 6.87 6.51 6.63 233,816
02/14/2013 6.83 6.88 6.65 6.69 188,380
02/13/2013 6.98 6.98 6.18 6.81 432,933
02/12/2013 7.67 7.72 7.35 7.6 111,947
02/11/2013 7.35 7.9 7.15 7.73 149,246
02/08/2013 7.86 7.919 7.6401 7.76 67,883
02/07/2013 7.86 7.9 7.711 7.89 66,574
02/06/2013 7.33 7.94 7.29 7.85 214,870
02/05/2013 7.49 7.521 7.2 7.4 184,157
02/04/2013 7.47 7.52 7.32 7.5 101,992
02/01/2013 7.41 7.61 7.26 7.51 87,722
01/31/2013 7.55 7.58 7.01 7.35 254,646
01/30/2013 7.62 7.64 7.36 7.59 169,977
01/29/2013 7.52 7.75 7.15 7.67 382,870
01/28/2013 8.6 8.64 7.55 7.68 900,356
01/25/2013 8.72 9.05 8.51 8.64 603,966
01/24/2013 9.05 9.05 8.52 8.61 432,885
01/23/2013 9.1 9.3 8.5145 9 832,166
01/22/2013 8.75 9.1 8.2145 8.55 1,227,485
01/18/2013 7.95 8.3 7.9 7.968 229,109
01/17/2013 7.56 7.95 7.56 7.85 62,513
01/16/2013 7.94 7.94 7.55 7.61 65,125
01/15/2013 7.95 8 7.6 7.86 132,511
01/14/2013 7.7 8.4 7.65 8.0999 410,995
01/11/2013 7.4999 7.73 7.48 7.57 366,238
01/10/2013 7.26 7.5 7.04 7.4719 465,608
01/09/2013 6.38 7.1 6.301 7.03 196,086
01/08/2013 6.25 6.4 6.2109 6.4 24,272
01/07/2013 6.27 6.29 6.18 6.29 54,080
01/04/2013 6.11 6.1601 6.11 6.1601 21,752
01/03/2013 6.15 6.17 5.921 6.1 11,659
01/02/2013 5.94 6.32 5.6801 6.15 33,455
12/31/2012 5.87 5.99 5.87 5.9 32,813
12/28/2012 5.81 5.91 5.81 5.87 18,475
12/27/2012 5.87 5.87 5.78 5.85 5,576
12/26/2012 5.8 5.8601 5.757 5.86 28,230
12/24/2012 5.72 5.82 5.72 5.82 80,302
12/21/2012 5.69 5.7199 5.69 5.7199 13,706
12/20/2012 5.704 5.71 5.675 5.7 29,800
12/19/2012 5.7 5.76 5.65 5.695 53,902
12/18/2012 5.78 5.78 5.51 5.73 13,817
12/17/2012 5.71 5.71 5.7 5.7 1,000
12/14/2012 5.8 5.82 5.8 5.8 11,665
12/13/2012 5.6 5.8001 5.58 5.8001 9,626
12/12/2012 5.5999 5.7599 5.5611 5.7599 3,814
12/11/2012 5.65 5.65 5.65 5.65 00
12/10/2012 5.62 5.7099 5.6 5.65 1,500
12/07/2012 5.71 5.71 5.71 5.71 00
12/06/2012 5.7 5.75 5.6216 5.71 7,173
12/05/2012 5.72 5.7301 5.68 5.69 10,974
12/04/2012 5.75 5.76 5.6967 5.7306 23,139
12/03/2012 5.84 5.8599 5.67 5.83 2,600
11/30/2012 5.8499 5.8499 5.7 5.73 1,600
11/29/2012 5.7 5.7 5.7 5.7 551
11/28/2012 5.6 5.71 5.55 5.71 10,154
11/27/2012 5.57 5.58 5.5 5.55 5,600
11/26/2012 5.67 5.67 5.59 5.6 1,686
11/23/2012 5.73 5.73 5.63 5.65 1,143
11/21/2012 5.5301 5.64 5.5301 5.64 1,050
11/20/2012 5.64 5.64 5.56 5.56 449
11/19/2012 5.62 5.62 5.55 5.55 1,796
11/16/2012 5.52 5.56 5.5 5.56 750
11/15/2012 5.46 5.56 5.401 5.47 2,000
11/14/2012 5.4 5.5099 5.4 5.47 2,725
11/13/2012 5.52 5.52 5.4999 5.5 6,078
11/12/2012 5.52 5.72 5.52 5.57 1,071
11/09/2012 5.39 5.86 5.39 5.7 8,924
11/08/2012 5.51 5.78 5.51 5.5299 8,594
11/07/2012 5.52 5.5201 5.45 5.4699 3,577
11/06/2012 5.39 5.67 5.39 5.59 12,650
11/05/2012 5.37 5.55 5.3699 5.48 12,192
11/02/2012 5.31 5.33 5.31 5.33 347
11/01/2012 5.31 5.31 5 5.23 17,495
10/31/2012 5.21 5.3 5.21 5.28 4,140
10/26/2012 5.24 5.3 5.19 5.2101 29,576
10/25/2012 5.19 5.275 5.19 5.2 20,129
10/24/2012 5.33 5.38 4.91 5.19 28,220
10/23/2012 5.17 5.44 5.17 5.27 6,312
10/22/2012 5.53 5.53 5.2 5.3 13,505
10/19/2012 5.51 5.6 5.5 5.53 8,885
10/18/2012 5.61 5.64 5.46 5.5 10,600
10/17/2012 5.54 5.61 5.48 5.48 11,025
10/16/2012 5.77 5.82 5.4001 5.54 22,898
10/15/2012 5.82 5.86 5.6801 5.8 7,098
10/12/2012 5.74 5.74 5.74 5.74 00
10/11/2012 5.66 5.74 5.57 5.74 1,950
10/10/2012 5.83 5.83 5.6401 5.75 11,275
10/09/2012 5.96 6 5.82 5.84 5,341
10/08/2012 5.95 6.24 5.95 6 1,720
10/05/2012 5.87 6.09 5.87 5.95 86,519
10/04/2012 6.04 6.092 5.99 6.06 7,185
10/03/2012 6.11 6.298 6 6.02 21,138
10/02/2012 6.1 6.22 6.1 6.11 2,219
10/01/2012 6.16 6.3099 6.16 6.2 14,298
09/28/2012 5.85 6.26 5.85 6.25 66,924
09/27/2012 5.76 5.89 5.65 5.7 45,055
09/26/2012 5.85 5.8501 5.63 5.74 47,306
09/25/2012 5.77 5.94 5.75 5.83 12,578
09/24/2012 5.89 5.94 5.83 5.88 2,500
09/21/2012 5.6101 5.97 5.6101 5.89 49,905
09/20/2012 5.9 5.9 5.71 5.89 15,414
09/19/2012 5.85 5.97 5.68 5.75 19,516
09/18/2012 5.9 5.9 5.81 5.85 12,531
09/17/2012 5.9 5.9 5.645 5.7952 3,355
09/14/2012 5.85 6 5.85 5.85 6,920
09/13/2012 5.95 6 5.88 5.95 3,884
09/12/2012 5.8 6.1625 5.8 5.95 86,463
09/11/2012 5.52 5.8 5.485 5.76 5,786
09/10/2012 5.46 5.66 5.31 5.61 28,061
09/07/2012 5.4 5.46 5.3 5.46 4,603
09/06/2012 5.42 5.42 5.1801 5.38 47,766
09/05/2012 5.14 5.69 5.12 5.42 63,245
09/04/2012 5.7 5.73 5.59 5.7 24,598
08/31/2012 5.01 5.73 5.01 5.7 18,208
08/30/2012 5.14 5.14 5.01 5.1 2,447
08/29/2012 5.1 5.17 5.1 5.12 3,000
08/28/2012 5.16 5.18 5.08 5.17 3,300
08/27/2012 5.08 5.28 5.08 5.2 870
08/24/2012 5.08 5.12 5.08 5.09 2,846
08/23/2012 5.12 5.13 4.979 5.12 35,934
08/22/2012 5.12 5.27 5.06 5.08 23,261
08/21/2012 5.07 5.27 5.06 5.12 9,100
08/20/2012 5.17 5.22 5.05 5.09 11,835
08/17/2012 5.12 5.3 5.09 5.195 5,799
08/16/2012 5.1 5.1 5.06 5.08 15,896
08/15/2012 5.05 5.15 5.05 5.05 10,640
08/14/2012 5.13 5.1399 5 5.02 14,492
08/13/2012 5.2489 5.2499 5 5.11 18,179
08/10/2012 5.26 5.26 5.18 5.18 9,017
08/09/2012 5.23 5.38 5.23 5.37 9,273
08/08/2012 5.36 5.4 5.0501 5.11 9,303
08/07/2012 5.48 5.51 5.36 5.39 20,795
08/06/2012 5.44 5.49 5.3989 5.4 7,146
08/03/2012 5.49 5.49 5.31 5.34 46,747
08/02/2012 5.37 5.44 5.362 5.44 700
08/01/2012 5.4 5.4011 5.3989 5.4 2,500
07/31/2012 5.4 5.41 5.35 5.37 18,766
07/30/2012 5.45 5.59 5.45 5.45 16,759
07/27/2012 5.35 5.47 5.29 5.45 6,800
07/26/2012 5.41 5.4606 5.2401 5.4 11,127
07/25/2012 5.18 5.39 5.18 5.39 9,500
07/24/2012 5.35 5.35 5.07 5.2 1,800
07/23/2012 5.22 5.38 5 5.37 5,326
07/20/2012 5.3 5.3 5.22 5.22 2,700
07/19/2012 5.47 5.47 5.25 5.3 5,112
07/18/2012 5.47 5.47 5.37 5.47 2,365
07/17/2012 5.44 5.48 5.3 5.3 2,858
07/16/2012 5.37 5.48 5.27 5.48 2,600
07/13/2012 5.24 5.38 5.24 5.25 2,200
07/12/2012 5.45 5.45 5.15 5.23 13,488
07/11/2012 5.49 5.49 5.3 5.46 4,420
07/10/2012 5.5 5.5 5.5 5.5 00
07/09/2012 5.55 5.64 5.42 5.5 3,395
07/06/2012 5.43 5.6 5.43 5.6 1,620
07/05/2012 5.45 5.59 5.3001 5.487 19,113
07/03/2012 5.65 5.65 5.25 5.476 7,273
07/02/2012 5.35 5.65 5.3 5.36 6,794
06/29/2012 5.37 5.85 5.3 5.5 5,312
06/28/2012 5.25 5.55 5.22 5.3 6,500
06/27/2012 5.36 5.45 5.18 5.37 18,815
06/26/2012 5.285 5.43 5.1 5.34 7,277
06/25/2012 5.11 5.37 5.11 5.26 5,946
06/22/2012 5.15 5.35 4.9601 5.14 6,280
06/21/2012 5.51 5.51 5.2 5.32 5,459
06/20/2012 5.34 5.52 5.21 5.51 12,054
06/19/2012 5.15 5.5011 5.15 5.5 27,200
06/18/2012 5.1 5.2899 4.99 5.1 3,834
06/15/2012 5.05 5.12 4.91 5.11 4,573
06/14/2012 4.975 5.25 4.975 5.13 8,700
06/13/2012 5.15 5.34 4.8869 4.89 8,368
06/12/2012 4.99 5.25 4.92 4.92 14,970
06/11/2012 5.06 5.25 4.92 4.92 29,739
06/08/2012 5.1 5.23 4.98 5.0756 15,935
06/07/2012 5.12 5.25 4.86 5.07 9,993
06/06/2012 5.07 5.3 5 5.08 6,300
06/05/2012 5.1001 5.12 4.86 5.02 30,500
06/04/2012 5.24 5.24 5.1 5.2001 19,794
06/01/2012 5.16 5.26 5.16 5.26 5,208
05/31/2012 5.14 5.25 5 5.25 27,650
05/30/2012 5.22 5.25 5.091 5.14 11,848
05/29/2012 5.285 5.35 5.2 5.24 5,900
05/25/2012 5.26 5.2999 5.21 5.26 7,050
05/24/2012 5.47 5.47 5.14 5.23 14,100
05/23/2012 5.51 5.6599 5.34 5.51 7,140
05/22/2012 5.64 5.73 5.52 5.5401 6,289
05/21/2012 5.69 5.69 5.5 5.59 10,249
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.