Historical Data for Perceptron Inc. (PRCP)

$ 6.80   -0.02 (-0.29%) Volume: 319.77k 4:00 PM EDT 29-Sep-2020
After Hours:  $ 6.78   -0.02 (-0.29%) Volume: 1.02k 4:12 PM EDT 29-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/29/20 6.80 6.82 6.78 6.80 319.77k -0.02 -0.29% 6.80 2.17m 1,560
09/28/20 6.84 6.85 6.79 6.82 3.75m 2.73 66.75% 6.82 25.58m 11,714
09/25/20 4.19 4.19 4.02 4.09 49.89k -0.10 -2.39% 4.09 203.77k 390
09/24/20 3.94 4.19 3.80 4.19 50.78k 0.23 5.81% 4.19 204.04k 509
09/23/20 4.08 4.23 3.93 3.96 105.27k -0.08 -1.98% 3.96 426.44k 567
09/22/20 4.10 4.115 4.00 4.04 11.07k -0.03 -0.74% 4.04 45.03k 141
09/21/20 4.24 4.30 4.0062 4.07 43.92k -0.17 -4.01% 4.07 179.1k 352
09/18/20 4.42 4.5457 4.24 4.24 56.63k -0.21 -4.72% 4.24 246.48k 302
09/17/20 4.33 4.54 4.05 4.45 107.35k 0.15 3.49% 4.45 471.24k 566
09/16/20 4.19 4.36 4.16 4.30 59.68k 0.15 3.61% 4.30 256.8k 538
09/15/20 4.14 4.18 4.0561 4.15 49.44k 0.03 0.73% 4.15 204.46k 348
09/14/20 4.04 4.12 3.95 4.12 55.07k 0.09 2.23% 4.12 223.37k 267
09/11/20 4.26 4.26 3.97 4.03 69.48k 0.11 2.81% 4.03 286.27k 355
09/10/20 4.03 4.10 3.92 3.92 18.9k -0.12 -2.97% 3.92 75.42k 218
09/09/20 4.06 4.10 3.9605 4.04 50.05k 0.04 1.00% 4.04 201.56k 483
09/08/20 4.05 4.05 3.8394 4.00 83.49k -0.08 -1.96% 4.00 329.23k 597
09/04/20 4.15 4.225 4.0258 4.08 75.1k -0.10 -2.39% 4.08 307.31k 383
09/03/20 4.37 4.37 4.13 4.18 223.08k -0.19 -4.35% 4.18 945.05k 1,170
09/02/20 4.37 4.39 4.20 4.37 60.69k 0.11 2.58% 4.37 262.4k 443
09/01/20 4.19 4.33 4.1601 4.26 123.26k 0.07 1.67% 4.26 525.39k 799
08/31/20 4.20 4.24 4.12 4.19 75.58k -0.07 -1.64% 4.19 315.61k 284