PERCEPTRON Historical Stock Price

Below is the stock price history for Perceptron PRCP. Data is recorded each day for the historical open, high, low, close and volume. The Perceptron stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Perceptron Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 10.20 10.25 10.20 10.20 3,560
2017-11-16 9.97 10.22 9.97 10.20 2,768
2017-11-15 9.97 9.97 9.85 9.93 1,900
2017-11-14 9.94 9.95 9.89 9.95 604
2017-11-13 9.77 9.77 9.77 9.77 300
2017-11-10 9.81 9.90 9.72 9.74 970
2017-11-09 9.80 10.03 9.80 9.90 9,832
2017-11-08 9.31 9.87 9.21 9.87 4,311
2017-11-07 9.00 9.00 8.52 8.95 9,075
2017-11-06 7.69 7.69 7.63 7.63 91
2017-11-03 7.59 7.59 7.59 7.59 100
2017-11-01 7.75 7.75 7.59 7.59 124
2017-10-30 7.80 7.80 7.68 7.68 76
2017-10-27 7.92 7.92 7.76 7.76 205
2017-10-24 7.57 7.57 7.57 7.57 5
2017-10-23 7.59 7.59 7.59 7.59 100
2017-10-19 7.50 7.50 7.50 7.50 100
2017-10-18 7.80 7.80 7.68 7.68 105
2017-10-17 7.82 7.82 7.77 7.77 200
2017-10-10 7.73 7.73 7.73 7.73 1
2017-10-09 7.73 7.85 7.73 7.85 200
2017-10-02 7.89 7.89 7.89 7.89 2
2017-09-28 7.83 7.83 7.83 7.83 100
2017-09-27 7.80 7.92 7.80 7.92 607
2017-09-26 7.78 7.90 7.78 7.90 500
2017-09-25 7.95 7.95 7.53 7.60 212
2017-09-22 7.84 7.84 7.62 7.62 300
2017-09-21 7.68 7.70 7.57 7.57 632
2017-09-20 7.95 7.95 7.74 7.74 400
2017-09-19 7.81 7.88 7.81 7.84 814

» More Perceptron Stock Price History

To see other companies like Perceptron (PRCP), view our stock market today for news, and other data.