Historical Data for Perceptron Inc. (PRCP)

$ 6.0402   -0.0398 (-0.65%) Volume: 23.23k 3:54 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 6.09 6.10 6.00 6.0402 23.23k -0.0398 -0.65% 6.0402 139.69k 131
01/16/20 6.0405 6.08 6.03 6.08 4.74k 0.06 1.00% 6.08 28.68k 62
01/15/20 6.16 6.16 6.02 6.02 5.29k -0.10 -1.63% 6.02 32.04k 158
01/14/20 6.064 6.24 6.04 6.12 13k 0.10 1.66% 6.12 79.61k 92
01/13/20 6.40 6.4892 6.00 6.02 20.39k -0.33 -5.20% 6.02 127.02k 179
01/10/20 6.06 6.36 6.06 6.35 15.78k 0.33 5.48% 6.35 98.37k 177
01/09/20 5.95 6.1128 5.9435 6.02 35.76k 0.166 2.84% 6.02 214.92k 236
01/08/20 5.76 5.89 5.73 5.854 49.55k 0.064 1.11% 5.854 289.07k 339
01/07/20 5.65 5.8883 5.65 5.79 25.59k 0.14 2.48% 5.79 148.4k 354
01/06/20 5.66 5.73 5.60 5.65 17.32k -0.07 -1.22% 5.65 97.82k 195
01/03/20 5.73 5.80 5.6146 5.72 19.5k -0.05 -0.87% 5.72 111.94k 238
01/02/20 5.56 5.7809 5.5179 5.77 8.72k 0.27 4.91% 5.77 49.21k 116
12/31/19 5.43 5.70 5.28 5.50 53.25k 0.0009 0.02% 5.50 293.3k 440
12/30/19 5.55 5.63 5.385 5.4991 24.22k -0.0009 -0.02% 5.4991 132.21k 275
12/27/19 5.57 5.60 5.12 5.50 12.43k -0.03 -0.54% 5.50 67.05k 123
12/26/19 5.54 5.54 5.37 5.53 16.91k 0.0231 0.42% 5.53 92.76k 164
12/24/19 5.35 5.5069 5.335 5.5069 19.67k 0.1169 2.17% 5.5069 106.75k 148
12/23/19 5.44 5.4896 5.3199 5.39 11.33k -0.04 -0.74% 5.39 60.84k 118