PRCP

Perceptron, Inc. Historical Stock Prices

$10.86
*  
unch
unch
Get PRCP Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading PRCP now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.95  11  10.86  10.86 21,533
08/19/2014 10.95 11 10.86 10.86 21,533
08/18/2014 10.37 11 10.37 10.86 32,871
08/15/2014 10.37 10.41 10.15 10.41 23,744
08/14/2014 10.36 10.49 10.24 10.34 27,312
08/13/2014 10.49 10.49 10.1 10.25 28,072
08/12/2014 10.59 10.59 10.3201 10.41 23,917
08/11/2014 10.75 10.815 10.59 10.59 10,207
08/08/2014 10.85 11 10.6855 10.75 26,612
08/07/2014 11.03 11.2 10.83 10.85 12,215
08/06/2014 10.93 11 10.91 10.92 5,837
08/05/2014 10.96 11 10.84 11 19,999
08/04/2014 11.23 11.23 10.91 11.03 15,693
08/01/2014 11.25 11.25 11.02 11.24 24,397
07/31/2014 11.42 11.53 10.95 11.25 53,705
07/30/2014 12.01 12.05 11.49 11.59 29,714
07/29/2014 11.95 12.01 11.81 11.9 26,126
07/28/2014 12 12.23 11.711 11.97 18,250
07/25/2014 12.44 12.44 11.95 11.95 19,676
07/24/2014 12.51 12.64 12.37 12.5 14,096
07/23/2014 12.55 12.55 12.35 12.43 12,160
07/22/2014 12.38 12.64 12.34 12.5 17,285
07/21/2014 12.39 12.7199 12.31 12.33 26,747
07/18/2014 12.35 12.5 12.32 12.49 20,924
07/17/2014 12.53 12.71 12.31 12.35 34,138
07/16/2014 12.6 12.83 12.54 12.64 11,722
07/15/2014 12.57 13 12.42 12.52 25,748
07/14/2014 12.88 12.88 12.45 12.7 20,496
07/11/2014 12.9 12.9 12.65 12.83 14,343
07/10/2014 12.57 12.98 12.4 12.81 20,466
07/09/2014 12.77 12.92 12.6 12.79 14,864
07/08/2014 12.64 12.8 12.44 12.69 25,275
07/07/2014 12.76 12.84 12.5501 12.75 18,973
07/03/2014 12.96 13.11 12.5 12.68 30,827
07/02/2014 12.62 13.02 12.62 12.88 33,287
07/01/2014 12.8 13.46 12.65 12.71 41,829
06/30/2014 12.61 12.9226 12.6 12.75 19,537
06/27/2014 12.9 12.9001 12.61 12.74 41,580
06/26/2014 12.96 13.1263 12.85 12.88 18,261
06/25/2014 12.79 13.1249 12.79 12.96 22,332
06/24/2014 13.148 13.29 12.76 12.76 39,622
06/23/2014 13.19 13.36 13.0325 13.08 45,901
06/20/2014 12.9 13.45 12.9 13.02 52,118
06/19/2014 13.37 13.6 12.83 12.99 66,867
06/18/2014 12.33 13.25 12.33 13.24 200,197
06/17/2014 10.85 12.19 10.85 12.04 78,041
06/16/2014 10.89 10.9 10.7 10.8 37,484
06/13/2014 11.11 11.35 10.94 11.11 9,161
06/12/2014 11.46 11.6 10.96 11.07 41,623
06/11/2014 11.2889 11.49 11.1801 11.48 25,802
06/10/2014 10.96 11.45 10.87 11.32 16,579
06/09/2014 10.84 11.02 10.73 10.95 14,198
06/06/2014 10.95 11.08 10.8 10.89 22,871
06/05/2014 10.8 10.97 10.54 10.97 55,529
06/04/2014 10.97 11.1 10.65 10.69 57,141
06/03/2014 11.24 11.47 11 11.07 51,027
06/02/2014 11.41 11.84 11.16 11.5 42,947
05/30/2014 11.68 11.78 11.27 11.41 19,554
05/29/2014 11.71 11.86 11.64 11.64 14,404
05/28/2014 11.82 11.8784 11.63 11.7 22,611
05/27/2014 11.6 11.89 11.441 11.79 52,598
05/23/2014 11.85 11.85 11.42 11.59 32,339
05/22/2014 11.5 11.7 11.47 11.66 69,102
05/21/2014 11.29 11.8 11.244 11.47 32,191
05/20/2014 11.23 11.47 11.05 11.17 24,875
05/19/2014 11.05 11.455 10.85 11.27 26,597
05/16/2014 11.4 11.4 10.98 11.03 13,192
05/15/2014 11.68 11.74 11.25 11.35 25,828
05/14/2014 11.66 11.82 11.54 11.74 25,928
05/13/2014 11.17 11.7896 11.021 11.76 24,607
05/12/2014 11.08 11.25 10.7 11.22 26,752
05/09/2014 10.69 11 10.65 10.95 25,614
05/08/2014 10.28 10.99 10.0001 10.65 99,215
05/07/2014 12.05 12.29 10.31 10.4 161,093
05/06/2014 11.36 11.42 10.51 10.51 50,643
05/05/2014 11.46 11.55 11.26 11.36 33,826
05/02/2014 11.66 11.75 11.3526 11.53 27,295
05/01/2014 11.71 12.03 11.4604 11.66 40,914
04/30/2014 11.96 12.08 11.74 11.8 42,303
04/29/2014 12.39 12.39 12.1 12.1 17,133
04/28/2014 12.5 12.7092 12.1 12.25 55,154
04/25/2014 12.3 12.54 12.27 12.49 153,442
04/24/2014 12.34 12.638 12.15 12.3 27,860
04/23/2014 12.51 12.51 12.211 12.3 16,800
04/22/2014 12.21 12.82 12.21 12.6 44,536
04/21/2014 12.1 12.3599 12 12.24 45,368
04/17/2014 11.67 12.1 11.48 12.02 44,945
04/16/2014 11.75 11.9 11.5681 11.69 37,322
04/15/2014 11.54 11.75 11.46 11.58 54,548
04/14/2014 11.7 11.7 11.22 11.51 82,294
04/11/2014 11.96 11.96 11.5104 11.65 71,718
04/10/2014 12.23 12.7 12 12.06 39,208
04/09/2014 12.33 12.4887 12 12.29 22,418
04/08/2014 12.13 12.7 11.761 12.29 116,887
04/07/2014 12.37 12.82 12.1 12.13 60,262
04/04/2014 12.66 12.68 12.03 12.49 56,932
04/03/2014 13.18 13.18 12.4 12.56 45,877
04/02/2014 12.73 13.41 12.65 13.18 77,032
04/01/2014 12.18 12.74 12.18 12.73 41,254
03/31/2014 12.18 12.42 11.95 12.13 43,827
03/28/2014 12.35 12.61 12 12.07 38,985
03/27/2014 12.12 12.35 11.9101 12.19 73,838
03/26/2014 12.18 12.74 11.9501 12.08 104,695
03/25/2014 12.17 12.18 11.89 12.06 53,282
03/24/2014 12.2 12.23 11.94 12.05 56,985
03/21/2014 12.2 12.2 11.53 12.2 112,414
03/20/2014 12.33 12.39 12 12.07 55,055
03/19/2014 12.77 12.8399 12.181 12.43 59,306
03/18/2014 12.61 12.85 12.37 12.73 34,542
03/17/2014 12.24 12.89 12.04 12.34 59,212
03/14/2014 12.04 12.38 11.61 12.12 44,154
03/13/2014 12.99 13.2091 11.58 12.17 236,381
03/12/2014 12.75 13.07 12.53 13 60,034
03/11/2014 13.42 13.736 12.76 12.91 53,975
03/10/2014 13.76 13.85 12.82 13.53 162,058
03/07/2014 14.3 14.38 13.71 13.86 98,967
03/06/2014 14.19 14.5 13.86 14.29 87,999
03/05/2014 14.66 14.66 14.08 14.3 56,877
03/04/2014 14.42 15 14.35 14.62 78,232
03/03/2014 13.7 14.42 13.66 14.33 76,684
02/28/2014 13.92 14.59 13.5149 14.21 48,062
02/27/2014 14.12 14.76 14 14.15 54,828
02/26/2014 13.89 14.46 13.51 14.4 68,018
02/25/2014 14.14 14.488 13.77 13.78 65,939
02/24/2014 14.37 14.74 14.05 14.15 129,257
02/21/2014 14.58 14.9 14.25 14.34 56,361
02/20/2014 14.52 14.949 14.47 14.55 66,079
02/19/2014 14.01 14.97 14.01 14.44 100,737
02/18/2014 14.06 14.38 13.45 14.21 105,250
02/14/2014 13.3 14 12.821 13.87 102,816
02/13/2014 13 14.39 12 13.38 397,072
02/12/2014 14.99 15.12 14.16 14.36 123,452
02/11/2014 15.8 16.14 14.81 14.94 140,000
02/10/2014 14.55 16.06 14.5 15.56 254,978
02/07/2014 13.63 14.21 13.39 13.98 125,914
02/06/2014 12.85 13.99 12.69 13.66 100,309
02/05/2014 13.72 13.72 12.56 12.86 235,687
02/04/2014 14.14 14.74 13.751 14.35 91,013
02/03/2014 15.76 15.76 13.9039 14.01 159,136
01/31/2014 14.99 15.8 14.25 15.41 117,986
01/30/2014 14.87 15.19 14.53 14.97 73,348
01/29/2014 15.58 15.58 14.34 14.56 108,313
01/28/2014 14.99 15.88 14.99 15.79 102,799
01/27/2014 15.5 16.28 14.02 15.23 311,120
01/24/2014 17.32 17.63 15.5 15.5 275,410
01/23/2014 17.5 17.564 17.1 17.14 139,243
01/22/2014 17.59 17.74 16.86 17.36 209,982
01/21/2014 17.11 18.14 17.09 17.49 335,527
01/17/2014 17.35 17.36 16.7 16.96 137,475
01/16/2014 17.36 17.61 17.15 17.35 105,640
01/15/2014 17.15 18.24 17.1001 17.29 225,000
01/14/2014 16.39 17.38 16.01 17.08 248,144
01/13/2014 16.4 17 15.6011 16.44 242,120
01/10/2014 13.86 17.2499 13.86 16.57 741,480
01/09/2014 13.48 13.65 13.307 13.43 63,396
01/08/2014 13.42 13.5 13.281 13.4 40,933
01/07/2014 13.71 13.749 13.27 13.39 97,651
01/06/2014 14.35 14.36 13.5 13.78 98,753
01/03/2014 13.85 14.23 13.69 14.16 99,160
01/02/2014 13.78 14.09 13.03 13.83 167,145
12/31/2013 14.4 14.4 13.5 13.87 216,788
12/30/2013 12.93 14.47 12.5 14.41 521,339
12/27/2013 11.41 12.62 11.31 12 385,835
12/26/2013 10.92 11.56 10.72 11.42 57,495
12/24/2013 10.4 10.86 10.34 10.84 26,274
12/23/2013 10.44 10.71 10.3 10.57 47,814
12/20/2013 10.58 10.59 10.5 10.5 24,155
12/19/2013 10.57 10.64 10.36 10.5 28,373
12/18/2013 10.53 10.84 10.38 10.53 72,978
12/17/2013 10.015 10.49 10.015 10.42 55,545
12/16/2013 9.85 10.01 9.85 9.98 50,337
12/13/2013 9.89 10.15 9.85 9.85 51,332
12/12/2013 9.95 10.06 9.85 9.85 34,794
12/11/2013 9.91 10.08 9.855 9.87 79,776
12/10/2013 9.71 9.95 9.71 9.86 70,944
12/09/2013 9.52 9.83 9.47 9.68 147,434
12/06/2013 9.44 9.99 9.4 9.54 61,233
12/05/2013 9.72 9.9399 9.39 9.44 51,899
12/04/2013 9.27 10.13 9.11 9.85 121,034
12/03/2013 9.9 9.95 9.38 9.48 130,876
12/02/2013 9.93 10.15 9.85 9.91 96,921
11/29/2013 9.93 10.07 9.88 10.02 19,707
11/27/2013 9.95 10.1 9.87 9.9 86,422
11/26/2013 10 10.09 9.75 9.9 80,753
11/25/2013 9.82 10.0999 9.75 10.03 125,018
11/22/2013 10.02 10.05 9.68 9.82 65,231
11/21/2013 9.1 9.995 9.1 9.87 239,364
11/20/2013 10.06 10.1 9.01 9.09 239,214
11/19/2013 9.97 10.35 9.9 10.12 90,863
11/18/2013 10.63 10.63 9.85 9.96 207,475
11/15/2013 10.25 10.74 10.01 10.61 391,527
11/14/2013 10.71 11.7 10.02 10.3 681,062
11/13/2013 12.94 13.34 12.43 13.3 197,292
11/12/2013 13.4 13.41 12.93 13.19 71,608
11/11/2013 13.79 14 13.22 13.4 98,203
11/08/2013 13.53 13.99 13.45 13.79 94,167
11/07/2013 14.35 14.35 13.41 13.51 143,480
11/06/2013 14.35 14.75 14.19 14.31 60,103
11/05/2013 14.87 14.87 14.38 14.48 85,174
11/04/2013 14.72 14.79 14.15 14.75 160,638
11/01/2013 14.21 14.8946 13.96 14.59 201,986
10/31/2013 13.44 14.1977 13.44 13.99 228,527
10/30/2013 13.48 13.64 13.05 13.31 96,159
10/29/2013 13.38 13.68 13.331 13.36 62,892
10/28/2013 13.33 13.56 13.119 13.26 35,374
10/25/2013 13.05 13.95 12.99 13.2 184,713
10/24/2013 13 13.17 13 13.05 53,003
10/23/2013 13.02 13.31 12.9 12.97 72,728
10/22/2013 12.85 13.0011 12.61 12.99 54,331
10/21/2013 12.95 12.95 12.07 12.73 103,195
10/18/2013 12.84 12.98 12.52 12.91 45,205
10/17/2013 13.01 13.44 12.78 12.8 108,075
10/16/2013 13.14 13.22 12.911 13.09 68,098
10/15/2013 13.22 13.31 12.75 13.15 138,342
10/14/2013 11.6 13.18 11.51 13.09 182,434
10/11/2013 11.87 12.125 11.431 11.61 139,357
10/10/2013 12.28 12.4 11.531 11.87 78,747
10/09/2013 12.06 12.42 11.471 12.27 90,098
10/08/2013 12.91 12.91 11.961 12.14 162,816
10/07/2013 12.99 13 12.25 12.86 174,710
10/04/2013 12.58 13.09 12.41 13.08 324,042
10/03/2013 12.3 12.9099 12.15 12.57 383,835
10/02/2013 11.32 12.37 11.15 12.3 199,704
10/01/2013 10.71 11.236 10.68 11.15 50,890
09/30/2013 10.38 10.8 10.38 10.68 94,813
09/27/2013 10.32 10.35 10.15 10.35 21,168
09/26/2013 10.22 10.46 10.2 10.34 59,858
09/25/2013 10.3 10.8 10.01 10.2 98,368
09/24/2013 10.42 10.61 10.21 10.3 41,687
09/23/2013 10.54 10.54 10.12 10.41 14,254
09/20/2013 10.19 10.71 10.19 10.5 39,681
09/19/2013 10.31 10.4999 10.02 10.35 45,062
09/18/2013 10.4 10.435 10.06 10.31 28,788
09/17/2013 10.28 10.5 10.28 10.38 34,023
09/16/2013 10.61 10.61 10.2 10.21 91,527
09/13/2013 10.25 10.54 9.811 10.19 110,591
09/12/2013 11 11.09 10.156 10.22 112,073
09/11/2013 11.28 11.4899 10.8 10.94 73,990
09/10/2013 11.2 11.73 11 11.2 171,995
09/09/2013 11.15 11.47 11.149 11.21 134,777
09/06/2013 10.29 11.66 10.25 11.15 247,007
09/05/2013 10.55 10.55 10.16 10.26 61,114
09/04/2013 10.6 10.71 10.33 10.55 52,132
09/03/2013 10.54 10.93 10.31 10.55 85,251
08/30/2013 10.67 11.38 10.22 10.56 284,307
08/29/2013 10.77 11.38 9.55 10.75 680,836
08/28/2013 8.45 8.74 8.45 8.6 44,021
08/27/2013 8.4 8.47 8.3 8.41 16,189
08/26/2013 8.37 8.44 8.25 8.44 10,302
08/23/2013 8.18 8.33 8.12 8.32 33,244
08/22/2013 8.12 8.25 8.1 8.1444 7,243
08/21/2013 8.05 8.12 7.8503 8.02 14,145
08/20/2013 8.13 8.16 8.08 8.16 2,323
08/19/2013 8.081 8.19 8.0668 8.15 3,218
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.

Research Brokers before you trade

Want to trade FX?