Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pc-Tel Inc (NQ: PCTI )

6.990 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.733 5.795 5.568 5.707 77,005 -0.05(-0.91%)
May 28, 2020 5.838 5.847 5.716 5.760 73,448 +0.01(+0.15%)
May 27, 2020 5.611 5.829 5.563 5.751 88,206 +0.17(+3.13%)
May 26, 2020 5.987 5.995 5.507 5.576 125,811 -0.24(-4.20%)
May 22, 2020 5.960 5.969 5.712 5.821 57,295 -0.10(-1.77%)
May 21, 2020 5.760 6.048 5.707 5.925 104,840 +0.15(+2.57%)
May 20, 2020 5.585 5.838 5.585 5.777 141,139 +0.24(+4.25%)
May 19, 2020 5.690 5.763 5.489 5.541 104,399 -0.17(-3.05%)
May 18, 2020 5.821 6.021 5.672 5.716 193,883 +0.08(+1.39%)
May 15, 2020 5.541 5.821 5.489 5.637 143,696 +0.02(+0.31%)
May 14, 2020 5.664 5.664 5.245 5.620 95,361 +0.01(+0.16%)
May 13, 2020 5.271 5.829 5.271 5.611 92,698 +0.31(+5.76%)
May 12, 2020 5.053 5.507 5.053 5.306 129,282 +0.06(+1.16%)
May 11, 2020 5.201 5.315 5.192 5.245 260,145 -0.08(-1.48%)
May 08, 2020 5.472 5.472 5.105 5.323 333,344 -0.16(-2.87%)
May 07, 2020 5.576 5.629 5.393 5.480 84,988 -0.11(-2.03%)
May 06, 2020 5.524 5.716 5.524 5.594 62,116 +0.04(+0.79%)
May 05, 2020 5.629 5.768 5.507 5.550 86,142 -0.08(-1.40%)
May 04, 2020 5.777 5.786 5.411 5.629 94,904 -0.14(-2.42%)
May 01, 2020 5.856 5.908 5.594 5.768 81,932 -0.19(-3.22%)
Apr 30, 2020 6.100 6.152 5.777 5.960 170,738 -0.19(-3.12%)
Apr 29, 2020 5.978 6.597 5.925 6.152 151,697 +0.24(+4.14%)
Apr 28, 2020 5.803 5.978 5.707 5.908 74,862 +0.17(+2.89%)
Apr 27, 2020 5.393 5.803 5.384 5.742 385,835 +0.35(+6.47%)
Apr 24, 2020 5.690 5.718 5.341 5.393 28,647 -0.19(-3.44%)
Apr 23, 2020 5.515 5.803 5.452 5.585 51,275 +0.11(+2.07%)
Apr 22, 2020 5.288 5.533 5.236 5.472 131,541 +0.26(+5.03%)
Apr 21, 2020 5.219 5.280 5.105 5.210 68,050 -0.09(-1.65%)
Apr 20, 2020 5.219 5.367 5.096 5.297 67,969 +0.08(+1.51%)
Apr 17, 2020 5.367 5.367 5.096 5.219 103,704 +0.15(+2.93%)
Apr 16, 2020 4.861 5.402 4.782 5.070 123,453 +0.24(+5.06%)
Apr 15, 2020 4.843 4.878 4.675 4.826 216,870 -0.06(-1.16%)
Apr 14, 2020 5.559 5.751 4.778 4.883 179,270 -0.55(-10.19%)
Apr 13, 2020 5.507 5.716 5.323 5.437 110,678 +0.05(+0.97%)
Apr 09, 2020 5.166 5.498 5.000 5.384 110,351 +0.39(+7.87%)
Apr 08, 2020 5.088 5.114 4.931 4.992 92,045 +0.13(+2.69%)
Apr 07, 2020 5.027 5.070 4.730 4.861 80,710 +0.00(+0.00%)
Apr 06, 2020 4.843 5.184 4.843 4.861 101,490 +0.31(+6.70%)
Apr 03, 2020 4.686 4.721 4.468 4.555 73,567 -0.17(-3.69%)
Apr 02, 2020 4.625 5.088 4.494 4.730 49,192 +0.05(+1.12%)
Apr 01, 2020 5.681 5.681 4.599 4.678 169,141 -1.13(-19.40%)
Mar 31, 2020 5.681 5.891 5.637 5.803 106,165 +0.15(+2.62%)
Mar 30, 2020 5.873 5.873 5.468 5.655 142,775 -0.21(-3.57%)
Mar 27, 2020 5.454 5.908 5.454 5.864 350,762 +0.31(+5.66%)
Mar 26, 2020 4.931 5.725 4.913 5.550 154,072 +0.58(+11.58%)
Mar 25, 2020 4.852 5.088 4.774 4.974 194,452 +0.22(+4.59%)
Mar 24, 2020 4.625 4.904 4.442 4.756 162,271 +0.18(+4.01%)
Mar 23, 2020 4.582 4.625 4.180 4.573 161,232 +0.00(+0.00%)
Mar 20, 2020 4.206 4.939 4.198 4.573 215,774 +0.48(+11.73%)
Mar 19, 2020 3.534 4.241 3.447 4.093 120,103 +0.38(+10.35%)
Mar 18, 2020 4.520 4.564 3.709 3.709 162,006 -1.02(-21.59%)
Mar 17, 2020 4.678 4.739 4.372 4.730 212,375 +0.10(+2.07%)
Mar 16, 2020 4.302 4.843 4.259 4.634 350,193 +0.10(+2.31%)
Mar 13, 2020 4.337 4.861 4.259 4.529 184,376 +0.28(+6.57%)
Mar 12, 2020 4.407 4.516 4.110 4.250 175,741 -0.39(-8.46%)
Mar 11, 2020 4.555 4.730 4.486 4.643 225,951 -0.02(-0.37%)
Mar 10, 2020 5.079 5.079 4.590 4.660 170,332 +0.20(+4.50%)
Mar 09, 2020 4.669 4.678 4.232 4.459 199,636 -0.35(-7.26%)
Mar 06, 2020 6.109 6.109 4.782 4.808 325,781 -1.35(-21.95%)
Mar 05, 2020 6.187 6.405 6.048 6.161 81,219 -0.04(-0.70%)
Mar 04, 2020 6.266 6.370 6.117 6.205 89,553 -0.03(-0.42%)
Mar 03, 2020 6.152 6.484 6.109 6.231 98,956 +0.16(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.