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
2018-07-20 11.25 11.25 10.11 10.29 1,749
2018-07-19 11.14 11.14 11.14 11.14 179
2018-07-18 11.57 11.57 11.54 11.54 300
2018-07-17 11.69 11.69 11.53 11.53 1,310
2018-07-16 11.92 11.95 11.63 11.63 600
2018-07-11 11.50 11.50 11.50 11.50 200
2018-07-10 11.63 11.64 11.63 11.64 125
2018-07-09 11.80 11.80 11.80 11.80 100
2018-07-06 12.17 12.17 11.92 12.02 302
2018-07-05 11.70 11.87 11.70 11.85 600
2018-07-03 10.97 11.05 10.97 11.05 306
2018-07-02 10.83 10.94 10.83 10.94 220
2018-06-29 10.21 10.21 10.21 10.21 50
2018-06-27 10.16 10.16 10.16 10.16 200
2018-06-22 10.20 10.20 10.20 10.20 300
2018-06-21 10.19 10.19 10.19 10.19 96
2018-06-20 10.03 10.09 10.03 10.09 200
2018-06-19 10.15 10.20 10.00 10.00 341
2018-06-18 10.12 10.26 10.12 10.26 358
2018-06-15 10.30 10.30 10.30 10.30 477
2018-06-14 10.22 10.25 10.22 10.25 409
2018-06-13 10.06 10.06 10.05 10.05 7
2018-06-12 10.30 10.30 10.30 10.30 10
2018-06-11 9.85 9.85 9.85 9.85 10
2018-06-08 10.25 10.25 10.25 10.25 100
2018-06-07 10.27 10.40 10.24 10.24 601
2018-06-05 9.85 10.10 9.85 10.10 900
2018-06-04 9.90 9.90 9.90 9.90 200
2018-06-01 9.75 9.75 9.75 9.75 100
2018-05-31 9.53 9.53 9.49 9.50 231

» More Perceptron Stock Price History

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