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 (%)
Dec 31, 2015 3.750 3.792 3.792 3.792 114,356 +0.00(+0.00%)
Dec 30, 2015 3.750 3.842 3.750 3.792 54,856 -0.01(-0.22%)
Dec 29, 2015 3.892 3.892 3.784 3.800 63,710 +0.01(+0.22%)
Dec 28, 2015 3.883 3.917 3.792 3.792 47,347 -0.06(-1.52%)
Dec 24, 2015 3.758 3.850 3.850 3.850 25,679 +0.17(+4.76%)
Dec 23, 2015 3.700 3.783 3.667 3.675 158,576 +0.02(+0.68%)
Dec 22, 2015 3.792 4.158 3.642 3.650 186,265 -0.13(-3.52%)
Dec 21, 2015 3.833 3.850 3.779 3.783 46,552 +0.03(+0.67%)
Dec 18, 2015 3.842 3.867 3.758 3.758 183,498 -0.08(-2.17%)
Dec 17, 2015 3.858 3.975 3.842 3.842 50,207 -0.03(-0.86%)
Dec 16, 2015 3.858 4.042 3.850 3.875 36,950 +0.01(+0.22%)
Dec 15, 2015 3.908 4.125 3.833 3.867 50,602 +0.01(+0.22%)
Dec 14, 2015 4.050 4.067 3.842 3.858 76,357 -0.19(-4.73%)
Dec 11, 2015 4.075 4.142 4.033 4.050 69,095 -0.04(-1.02%)
Dec 10, 2015 4.225 4.225 4.083 4.092 46,166 -0.27(-6.12%)
Dec 09, 2015 4.083 4.400 4.050 4.358 101,227 +0.32(+7.83%)
Dec 08, 2015 4.558 4.558 4.042 4.042 28,632 -0.01(-0.21%)
Dec 07, 2015 4.158 4.183 4.017 4.050 39,882 -0.19(-4.52%)
Dec 04, 2015 4.183 4.250 4.167 4.242 14,343 +0.03(+0.69%)
Dec 03, 2015 4.058 4.308 4.050 4.213 48,372 -0.07(-1.56%)
Dec 02, 2015 4.258 4.333 4.250 4.279 42,025 -0.02(-0.48%)
Dec 01, 2015 4.425 4.425 4.267 4.300 13,758 -0.14(-3.19%)
Nov 30, 2015 4.108 4.558 4.108 4.442 60,185 +0.26(+6.18%)
Nov 27, 2015 4.150 4.208 4.142 4.183 10,073 +0.05(+1.21%)
Nov 25, 2015 4.225 4.133 4.133 4.133 43,678 -0.05(-1.20%)
Nov 24, 2015 4.158 4.200 4.100 4.183 43,249 +0.02(+0.40%)
Nov 23, 2015 4.217 4.233 4.133 4.167 46,789 -0.08(-1.77%)
Nov 20, 2015 4.067 4.283 4.067 4.242 37,736 -0.02(-0.39%)
Nov 19, 2015 4.242 4.433 4.242 4.258 22,466 -0.17(-3.77%)
Nov 18, 2015 4.275 4.500 4.275 4.425 25,067 +0.04(+0.95%)
Nov 17, 2015 4.342 4.442 4.342 4.383 12,386 -0.03(-0.75%)
Nov 16, 2015 4.425 4.442 4.375 4.417 13,128 -0.02(-0.38%)
Nov 13, 2015 4.542 4.581 4.392 4.433 26,258 -0.12(-2.56%)
Nov 12, 2015 4.625 4.717 4.525 4.550 20,996 -0.08(-1.62%)
Nov 11, 2015 4.733 4.767 4.608 4.625 20,461 -0.10(-2.12%)
Nov 10, 2015 4.808 4.850 4.717 4.725 11,430 -0.11(-2.24%)
Nov 09, 2015 4.758 4.908 4.725 4.833 10,853 +0.05(+1.05%)
Nov 06, 2015 4.625 4.867 4.625 4.783 21,725 +0.13(+2.87%)
Nov 05, 2015 4.508 4.650 4.192 4.650 20,058 +0.16(+3.53%)
Nov 04, 2015 3.983 4.525 3.858 4.492 40,705 -0.15(-3.23%)
Nov 03, 2015 4.650 4.700 4.592 4.642 28,206 -0.04(-0.88%)
Nov 02, 2015 4.695 4.708 4.634 4.683 29,464 -0.04(-0.79%)
Oct 30, 2015 4.865 4.865 4.634 4.720 20,498 +0.04(+0.79%)
Oct 29, 2015 4.840 4.866 4.658 4.683 26,265 -0.14(-2.91%)
Oct 28, 2015 4.543 4.898 4.543 4.824 29,160 +0.32(+7.16%)
Oct 27, 2015 4.700 4.700 4.501 4.501 32,040 -0.20(-4.22%)
Oct 26, 2015 4.724 4.881 4.667 4.700 22,319 -0.03(-0.70%)
Oct 23, 2015 4.534 4.815 4.510 4.733 20,747 +0.21(+4.75%)
Oct 22, 2015 4.588 4.634 4.493 4.518 73,721 +0.00(+0.00%)
Oct 21, 2015 4.551 4.576 4.287 4.518 54,209 -0.03(-0.73%)
Oct 20, 2015 4.576 4.584 4.526 4.551 50,624 -0.06(-1.25%)
Oct 19, 2015 4.576 4.729 4.551 4.609 27,345 +0.03(+0.72%)
Oct 16, 2015 4.634 4.667 4.576 4.576 37,406 -0.10(-2.12%)
Oct 15, 2015 4.906 4.906 4.625 4.675 46,194 -0.07(-1.39%)
Oct 14, 2015 4.799 4.848 4.741 4.741 14,680 -0.08(-1.71%)
Oct 13, 2015 4.881 4.972 4.774 4.824 29,838 -0.07(-1.35%)
Oct 12, 2015 4.914 4.914 4.873 4.890 15,463 -0.02(-0.50%)
Oct 09, 2015 4.899 4.923 4.865 4.914 22,215 +0.01(+0.17%)
Oct 08, 2015 4.964 5.030 4.906 4.906 24,668 -0.05(-1.00%)
Oct 07, 2015 4.923 5.030 4.923 4.956 64,814 +0.03(+0.67%)
Oct 06, 2015 4.947 4.964 4.906 4.923 21,667 +0.00(+0.00%)
Oct 05, 2015 4.956 5.080 4.923 4.923 24,030 -0.02(-0.50%)
Oct 02, 2015 4.923 4.997 4.890 4.947 26,436 -0.02(-0.33%)
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.