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 (%)
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%)
Oct 01, 2015 4.964 4.989 4.799 4.964 40,388 +0.00(+0.00%)
Sep 30, 2015 4.873 5.013 4.873 4.964 23,928 +0.12(+2.56%)
Sep 29, 2015 4.749 4.890 4.749 4.840 24,200 +0.03(+0.69%)
Sep 28, 2015 4.890 4.914 4.749 4.807 41,131 -0.09(-1.86%)
Sep 25, 2015 4.923 5.013 4.898 4.898 26,312 -0.07(-1.49%)
Sep 24, 2015 4.956 5.063 4.923 4.972 32,062 +0.00(+0.00%)
Sep 23, 2015 5.047 5.129 4.898 4.972 92,269 -0.07(-1.47%)
Sep 22, 2015 4.956 5.071 4.906 5.047 38,703 +0.05(+0.99%)
Sep 21, 2015 5.055 5.096 4.972 4.997 35,516 -0.06(-1.14%)
Sep 18, 2015 5.022 5.121 5.005 5.055 51,650 -0.02(-0.49%)
Sep 17, 2015 5.038 5.129 5.038 5.080 32,333 +0.01(+0.16%)
Sep 16, 2015 5.013 5.121 4.997 5.071 55,222 +0.04(+0.82%)
Sep 15, 2015 5.030 5.104 4.972 5.030 51,366 +0.01(+0.16%)
Sep 14, 2015 4.980 5.104 4.923 5.022 52,256 -0.07(-1.30%)
Sep 11, 2015 4.972 5.113 4.947 5.088 37,934 +0.08(+1.65%)
Sep 10, 2015 5.005 5.038 4.890 5.005 81,507 -0.02(-0.33%)
Sep 09, 2015 5.088 5.152 4.997 5.022 52,423 +0.00(+0.00%)
Sep 08, 2015 5.005 5.158 4.881 5.022 98,363 +0.17(+3.40%)
Sep 04, 2015 4.741 4.857 4.857 4.857 36,201 +0.07(+1.55%)
Sep 03, 2015 4.749 4.890 4.733 4.782 61,300 +0.02(+0.52%)
Sep 02, 2015 4.749 4.815 4.733 4.757 84,372 +0.02(+0.52%)
Sep 01, 2015 4.452 4.749 4.419 4.733 326,062 +0.21(+4.75%)
Aug 31, 2015 4.444 4.576 4.435 4.518 164,844 +0.09(+2.05%)
Aug 28, 2015 4.336 4.444 4.320 4.427 74,285 +0.07(+1.71%)
Aug 27, 2015 4.452 4.452 4.311 4.353 265,584 -0.05(-1.13%)
Aug 26, 2015 4.485 4.543 4.344 4.402 85,308 +0.02(+0.57%)
Aug 25, 2015 4.790 4.790 4.369 4.378 88,219 -0.33(-7.02%)
Aug 24, 2015 4.518 4.881 4.353 4.708 80,141 +0.03(+0.71%)
Aug 21, 2015 4.824 4.840 4.650 4.675 54,532 -0.22(-4.55%)
Aug 20, 2015 4.939 4.989 4.890 4.898 43,415 -0.15(-2.95%)
Aug 19, 2015 5.030 5.080 4.989 5.047 43,028 -0.03(-0.65%)
Aug 18, 2015 5.080 5.129 5.055 5.080 55,394 +0.03(+0.65%)
Aug 17, 2015 4.980 5.104 4.980 5.047 49,589 +0.02(+0.49%)
Aug 14, 2015 4.997 5.088 4.890 5.022 58,184 -0.02(-0.33%)
Aug 13, 2015 5.137 5.203 4.931 5.038 53,152 -0.04(-0.81%)
Aug 12, 2015 4.947 5.501 4.947 5.080 507,482 +0.15(+3.02%)
Aug 11, 2015 4.807 5.080 4.790 4.931 62,648 +0.15(+3.11%)
Aug 10, 2015 4.914 4.914 4.774 4.782 48,601 -0.12(-2.53%)
Aug 07, 2015 4.914 5.071 4.840 4.906 75,611 -0.02(-0.50%)
Aug 06, 2015 4.881 4.980 4.749 4.931 106,309 +0.00(+0.00%)
Aug 05, 2015 5.327 5.336 4.667 4.931 325,913 -0.88(-15.20%)
Aug 04, 2015 5.664 5.897 5.642 5.815 48,324 +0.16(+2.75%)
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.