PRCP

Perceptron, Inc. Historical Stock Prices

$10.32
*  
0.24
2.27%
Get PRCP Alerts
*Delayed - data as of Jul. 1, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 30-JUN-2014 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.51  10.70  10.23  10.32 12,251
06/30/2015 10.25 10.6 10.18 10.56 64,749
06/29/2015 10.17 10.33 10 10.15 19,687
06/26/2015 10.29 10.43 10.01 10.26 23,290
06/25/2015 10.09 10.42 10.08 10.3 23,941
06/24/2015 9.9 10.22 9.8801 10.19 26,899
06/23/2015 9.58 9.94 9.47 9.83 19,025
06/22/2015 9.32 9.75 9.32 9.51 29,684
06/19/2015 9.43 9.45 9.29 9.31 42,238
06/18/2015 9.4 9.5 9.25 9.36 24,253
06/17/2015 9.57 9.78 9.41 9.42 42,700
06/16/2015 9.58 10.01 9.5 9.51 34,905
06/15/2015 9.68 9.88 9.6 9.65 71,516
06/12/2015 10.09 10.18 9.75 9.79 54,170
06/11/2015 10.03 10.4 10.01 10.04 29,826
06/10/2015 10.33 10.44 9.99 10.09 41,436
06/09/2015 10.83 10.83 10.215 10.31 37,471
06/08/2015 11.17 11.2 10.74 10.76 44,027
06/05/2015 11.58 11.77 11.18 11.25 39,835
06/04/2015 11.74 11.76 11.3 11.63 37,774
06/03/2015 11.67 11.93 11.5 11.76 32,745
06/02/2015 11.55 11.76 11.41 11.63 46,688
06/01/2015 11.18 11.59 11.12 11.52 52,091
05/29/2015 10.88 11.51 10.88 11.27 47,966
05/28/2015 11.12 11.16 10.87 10.88 30,644
05/27/2015 11 11.3 10.93 10.96 40,206
05/26/2015 11.03 11.42 10.9 10.93 35,406
05/22/2015 11.11 11.22 10.89 11.02 30,814
05/21/2015 11.06 11.39 11 11.19 63,837
05/20/2015 11.31 11.345 11 11.12 52,044
05/19/2015 11.32 11.49 11.3 11.33 58,953
05/18/2015 11.51 11.54 11.1735 11.34 54,429
05/15/2015 11.29 11.54 11.22 11.54 19,392
05/14/2015 11.65 11.859 11.15 11.22 67,298
05/13/2015 11.47 12.13 11.2305 11.65 16,967
05/12/2015 11.85 12.1 11.5 11.54 43,865
05/11/2015 12.21 12.3 11.81 11.83 82,944
05/08/2015 12.62 12.62 11.88 12.22 107,099
05/07/2015 12.5 12.65 11.6801 12.61 58,102
05/06/2015 12.06 12.31 11.99 12.27 60,200
05/05/2015 12.49 12.57 12.1848 12.35 90,424
05/04/2015 12.11 12.7 12.07 12.5 59,379
05/01/2015 12.4 12.4 12 12.17 40,517
04/30/2015 11.95 12.35 11.75 12.18 41,770
04/29/2015 12.27 12.35 11.94 12.01 137,811
04/28/2015 11.78 12.63 11.22 12.52 171,648
04/27/2015 13.15 13.185 12.74 12.78 65,091
04/24/2015 13.27 13.33 13.136 13.19 46,202
04/23/2015 12.75 13.3095 12.225 13.17 153,245
04/22/2015 13.22 13.24 12.92 13.21 21,911
04/21/2015 13.09 13.25 12.97 13.25 26,504
04/20/2015 13.2 13.44 13.04 13.05 41,232
04/17/2015 13.63 13.72 12.975 13.26 65,770
04/16/2015 14.1 14.1 13.57 13.74 51,248
04/15/2015 13.86 14.21 13.8 14.04 60,714
04/14/2015 13.11 13.85 13.11 13.77 48,637
04/13/2015 13.36 13.48 13.08 13.12 43,874
04/10/2015 13.22 13.49 13.2 13.3 45,662
04/09/2015 13.28 13.49 13.02 13.24 37,582
04/08/2015 13.34 13.45 13.26 13.39 57,072
04/07/2015 13.07 13.72 12.89 13.39 83,214
04/06/2015 13.3 13.385 12.84 13.03 54,440
04/02/2015 13.5 13.675 12.9 13.16 77,103
04/01/2015 13.63 14.11 13.445 13.56 134,114
03/31/2015 13.35 13.55 12.88 13.51 293,553
03/30/2015 12.92 13.35 12.82 13.27 175,143
03/27/2015 12.51 12.8962 12.51 12.82 64,816
03/26/2015 12.36 12.57 12.12 12.57 52,735
03/25/2015 12.6 12.67 12 12.3 82,695
03/24/2015 12.1 12.55 12.1 12.525 106,621
03/23/2015 12.07 12.26 11.8825 12.1 54,329
03/20/2015 11.75 12.25 11.65 12.05 157,450
03/19/2015 11.51 11.63 11.45 11.58 39,737
03/18/2015 11.12 11.6 11.12 11.5 12,460
03/17/2015 11.63 11.66 11.27 11.61 27,878
03/16/2015 11.58 11.69 11.5565 11.62 26,518
03/13/2015 11.735 11.735 11.41 11.64 41,715
03/12/2015 12 12 11.06 11.64 61,722
03/11/2015 11.72 12.12 11.72 11.86 99,373
03/10/2015 11.43 11.68 11.27 11.66 23,315
03/09/2015 11.55 11.69 11.44 11.58 56,572
03/06/2015 11.54 11.7 11.42 11.6 84,193
03/05/2015 11.8 11.8 11.48 11.64 49,125
03/04/2015 11.4 11.8 11.4 11.74 34,503
03/03/2015 11.47 11.73 11.33 11.61 41,404
03/02/2015 11.5 11.8 11.3 11.54 46,472
02/27/2015 11.53 11.75 11.18 11.5 36,460
02/26/2015 11.66 11.83 11.38 11.52 34,032
02/25/2015 11.62 11.77 11.35 11.68 50,309
02/24/2015 11.43 11.8 11.42 11.49 88,282
02/23/2015 11 11.5 10.98 11.43 147,883
02/20/2015 11 11.1 10.9 11.06 52,623
02/19/2015 10.99 11.16 10.9 10.9 51,498
02/18/2015 10.95 11.51 10.77 10.99 163,195
02/17/2015 11.49 11.49 10.78 10.96 17,925
02/13/2015 11.28 11.28 10.84 10.94 50,708
02/12/2015 10.95 11 10.87 10.98 27,294
02/11/2015 11.3 11.3 10.94 11 10,805
02/10/2015 10.95 11.0399 10.88 11 25,083
02/09/2015 11.1 11.12 10.69 10.97 80,777
02/06/2015 11.24 11.24 10.7 10.96 64,396
02/05/2015 11.75 11.87 10.76 11.1 164,604
02/04/2015 10.96 11.15 10.75 10.89 22,736
02/03/2015 10.47 11.01 10.47 10.91 34,806
02/02/2015 10.8 10.8 10.11 10.51 35,733
01/30/2015 10.84 11.37 10.67 10.71 25,698
01/29/2015 10.78 10.78 10.46 10.74 4,940
01/28/2015 10.4899 10.968 10.4899 10.66 8,408
01/27/2015 10.6 10.97 10.58 10.97 19,936
01/26/2015 10.54 10.81 10.51 10.76 10,403
01/23/2015 10.57 10.69 10.46 10.61 12,070
01/22/2015 10.4 10.79 10.4 10.62 12,811
01/21/2015 10.4901 10.6799 10.43 10.43 7,947
01/20/2015 10.56 10.9133 10.45 10.51 28,847
01/16/2015 10.75 10.8499 10.58 10.59 9,755
01/15/2015 10.75 10.97 10.6053 10.75 17,815
01/14/2015 11.27 11.34 10.55 10.62 41,403
01/13/2015 11.2 11.39 11.02 11.23 46,114
01/12/2015 10.71 11.3783 10.6682 11.17 75,790
01/09/2015 10.235 10.4 10.235 10.38 16,200
01/08/2015 10.32 10.42 10.07 10.39 24,778
01/07/2015 10.03 10.48 10.03 10.43 27,745
01/06/2015 9.96 9.99 9.73 9.84 9,132
01/05/2015 9.98 10.11 9.95 10 5,101
01/02/2015 9.9 10.25 9.9 10.13 21,742
12/31/2014 9.9 9.95 9.71 9.95 23,201
12/30/2014 10.0009 10.01 9.89 9.9104 14,027
12/29/2014 10.07 10.07 9.9 10 4,954
12/26/2014 10.05 10.1 9.78 10.0132 16,551
12/24/2014 9.84 10.15 9.84 10.03 11,530
12/23/2014 9.77 9.85 9.5101 9.67 21,950
12/22/2014 9.59 9.75 9.46 9.71 13,739
12/19/2014 9.84 9.85 9.45 9.52 28,628
12/18/2014 9.84 9.84 8.34 9.82 28,136
12/17/2014 9.57 9.75 9.4 9.71 16,577
12/16/2014 9.55 9.68 9.4022 9.51 20,620
12/15/2014 9.78 9.85 9.335 9.51 96,703
12/12/2014 9.73 9.8299 9.52 9.77 31,218
12/11/2014 9.91 9.92 9.7501 9.79 10,120
12/10/2014 9.94 9.99 9.73 9.86 12,104
12/09/2014 9.56 10.08 9.55 10.08 15,181
12/08/2014 9.93 10.16 9.7 9.72 25,327
12/05/2014 10.06 10.25 9.93 10 10,404
12/04/2014 10.03 10.248 9.97 9.97 13,516
12/03/2014 9.92 10.15 9.91 10.1 11,878
12/02/2014 9.9001 10.01 9.9001 9.94 18,160
12/01/2014 10.01 10.02 9.9 9.95 23,375
11/28/2014 10.2 10.2 10.05 10.05 5,961
11/26/2014 10.43 10.54 10.06 10.13 9,383
11/25/2014 10.3 10.63 10.3 10.41 20,816
11/24/2014 10.1 10.32 10.09 10.3 15,201
11/21/2014 10.17 10.2 10 10.08 14,538
11/20/2014 10.2 10.23 10.05 10.18 20,707
11/19/2014 10.32 10.32 10.2 10.27 17,224
11/18/2014 10.55 10.55 10.28 10.3 23,163
11/17/2014 10.55 10.61 10.55 10.56 5,908
11/14/2014 10.62 10.68 10.55 10.56 8,891
11/13/2014 10.66 10.69 10.36 10.69 30,412
11/12/2014 10.57 10.63 10.47 10.63 8,402
11/11/2014 10.55 10.69 10.55 10.55 22,691
11/10/2014 10.83 10.83 10.41 10.55 12,421
11/07/2014 10.5 10.9 10.35 10.9 39,869
11/06/2014 10.12 10.45 10.1 10.43 21,860
11/05/2014 9.55 10 9.55 9.975 24,712
11/04/2014 10 10.08 9.8001 9.91 20,514
11/03/2014 10.011 10.2 9.75 10.02 20,052
10/31/2014 10.11 10.11 9.9801 10.08 16,448
10/30/2014 9.83 10.1625 9.83 10.01 21,517
10/29/2014 9.91 10.01 9.89 9.9 16,912
10/28/2014 9.87 10.03 9.82 9.91 16,905
10/27/2014 9.43 9.85 9.34 9.735 24,413
10/24/2014 9.86 10.094 9.35 9.41 15,554
10/23/2014 9.61 10.03 9.61 9.77 26,272
10/22/2014 9.54 9.76 9.19 9.48 31,181
10/21/2014 9.73 9.96 9.71 9.88 15,205
10/20/2014 9.62 9.78 9.62 9.63 13,403
10/17/2014 9.84 9.84 9.44 9.62 16,105
10/16/2014 9.15 9.555 8.882 9.38 22,879
10/15/2014 9.15 9.39 8.76 9.18 17,377
10/14/2014 9.16 9.28 8.75 9.28 89,811
10/13/2014 9.17 9.33 9 9.2 39,597
10/10/2014 9.23 9.49 9.13 9.27 88,415
10/09/2014 9.23 9.35 9.16 9.31 14,794
10/08/2014 9.61 9.61 9.16 9.49 26,098
10/07/2014 9.848 9.99 9.74 9.74 17,787
10/06/2014 10.4 10.4521 9.825 9.99 27,070
10/03/2014 10.8555 10.8555 10.1801 10.23 12,672
10/02/2014 9.81 10 9.81 9.94 31,161
10/01/2014 9.73 9.95 9.68 9.87 28,194
09/30/2014 9.75 9.96 9.67 9.79 19,475
09/29/2014 9.76 9.87 9.7009 9.73 14,158
09/26/2014 9.61 9.87 9.61 9.85 17,981
09/25/2014 9.61 9.812 9.61 9.64 21,217
09/24/2014 9.85 9.92 9.74 9.76 55,872
09/23/2014 9.9 9.99 9.82 9.88 34,913
09/22/2014 10 10.005 9.86 9.97 26,298
09/19/2014 10.4 10.4289 9.99 10.05 18,611
09/18/2014 10.54 10.6093 10.42 10.43 13,910
09/17/2014 10.6 11.05 10.509 10.51 26,601
09/16/2014 10.51 10.59 10.4 10.5 19,534
09/15/2014 10.26 10.67 10.14 10.46 19,609
09/12/2014 10 10.34 9.991 10.31 28,395
09/11/2014 10.01 10.3 10.01 10.14 27,607
09/10/2014 10.54 10.9525 10.1 10.2 36,646
09/09/2014 10.75 10.75 10.38 10.48 26,147
09/08/2014 11.17 11.17 10.69 10.69 14,666
09/05/2014 11.03 11.3 10.78 11.23 24,030
09/04/2014 11.04 11.22 10.93 11.1 12,080
09/03/2014 10.9 11.3 10.9 11.05 21,382
09/02/2014 11.13 11.19 10.91 10.935 51,868
08/29/2014 11.18 11.18 10.92 11 22,456
08/28/2014 11.1 11.25 11.0001 11.06 19,629
08/27/2014 11.25 11.295 10.9319 11.11 23,647
08/26/2014 11.74 11.75 11.11 11.21 20,450
08/25/2014 11.62 11.78 11.34 11.75 14,368
08/22/2014 11.15 11.9 10.51 11.63 30,457
08/21/2014 10.02 11.82 10.02 11.12 67,825
08/20/2014 10.93 11 10.81 10.92 58,268
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?