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 (%)
Jul 31, 2015 5.593 5.782 5.536 5.782 20,158 +0.17(+3.07%)
Jul 30, 2015 5.454 5.610 5.437 5.610 255,377 +0.12(+2.24%)
Jul 29, 2015 5.306 5.487 5.290 5.487 69,735 +0.19(+3.56%)
Jul 28, 2015 5.454 5.454 5.290 5.298 36,664 -0.15(-2.71%)
Jul 27, 2015 5.511 5.511 5.446 5.446 35,978 -0.13(-2.35%)
Jul 24, 2015 5.577 5.659 5.487 5.577 24,240 -0.03(-0.58%)
Jul 23, 2015 5.700 5.774 5.560 5.610 110,379 -0.12(-2.15%)
Jul 22, 2015 5.700 5.757 5.618 5.733 137,208 +0.05(+0.87%)
Jul 21, 2015 5.724 5.798 5.683 5.683 15,522 -0.06(-1.00%)
Jul 20, 2015 5.823 5.823 5.724 5.741 11,184 -0.08(-1.41%)
Jul 17, 2015 5.929 5.946 5.774 5.823 66,889 -0.11(-1.80%)
Jul 16, 2015 5.946 6.044 5.774 5.929 45,409 -0.01(-0.14%)
Jul 15, 2015 5.864 5.938 5.749 5.938 44,880 +0.08(+1.40%)
Jul 14, 2015 5.724 5.864 5.716 5.856 13,372 +0.01(+0.14%)
Jul 13, 2015 5.815 5.880 5.815 5.847 21,600 +0.02(+0.28%)
Jul 10, 2015 5.741 5.831 5.708 5.831 54,753 +0.12(+2.16%)
Jul 09, 2015 5.692 5.733 5.593 5.708 12,343 +0.09(+1.61%)
Jul 08, 2015 5.585 5.700 5.585 5.618 19,511 -0.11(-2.00%)
Jul 07, 2015 5.741 5.749 5.618 5.733 26,896 +0.03(+0.58%)
Jul 06, 2015 5.765 5.839 5.700 5.700 17,018 -0.13(-2.25%)
Jul 02, 2015 5.839 5.831 5.831 5.831 17,070 -0.02(-0.42%)
Jul 01, 2015 5.897 5.975 5.823 5.856 17,793 -0.03(-0.56%)
Jun 30, 2015 5.942 5.995 5.880 5.888 13,606 -0.03(-0.55%)
Jun 29, 2015 6.020 6.085 5.839 5.921 110,013 -0.15(-2.43%)
Jun 26, 2015 6.052 6.069 6.028 6.069 17,051 +0.02(+0.27%)
Jun 25, 2015 6.061 6.061 6.028 6.052 55,100 +0.02(+0.41%)
Jun 24, 2015 5.987 6.069 5.987 6.028 13,207 -0.04(-0.68%)
Jun 23, 2015 6.020 6.134 6.010 6.069 31,299 -0.01(-0.13%)
Jun 22, 2015 5.979 6.102 5.979 6.077 19,530 +0.10(+1.65%)
Jun 19, 2015 6.085 6.151 5.970 5.979 22,704 -0.16(-2.54%)
Jun 18, 2015 6.036 6.151 6.003 6.134 17,443 +0.20(+3.31%)
Jun 17, 2015 5.946 6.069 5.864 5.938 36,160 -0.04(-0.69%)
Jun 16, 2015 6.110 6.110 5.979 5.979 14,172 -0.12(-2.02%)
Jun 15, 2015 5.995 6.143 5.962 6.102 15,723 +0.04(+0.68%)
Jun 12, 2015 6.118 6.126 6.036 6.061 26,746 -0.08(-1.34%)
Jun 11, 2015 6.134 6.184 6.077 6.143 26,681 +0.01(+0.13%)
Jun 10, 2015 6.118 6.208 6.044 6.134 27,963 +0.06(+0.94%)
Jun 09, 2015 6.036 6.208 6.036 6.077 18,259 -0.02(-0.40%)
Jun 08, 2015 5.856 6.134 5.856 6.102 35,288 +0.18(+3.05%)
Jun 05, 2015 5.970 6.028 5.831 5.921 75,602 -0.05(-0.82%)
Jun 04, 2015 6.110 6.110 5.946 5.970 29,917 -0.20(-3.19%)
Jun 03, 2015 6.020 6.167 6.020 6.167 79,738 +0.11(+1.90%)
Jun 02, 2015 6.118 6.200 6.020 6.052 58,262 -0.03(-0.54%)
Jun 01, 2015 6.126 6.192 6.085 6.085 26,815 +0.02(+0.27%)
May 29, 2015 6.028 6.175 6.028 6.069 22,850 -0.02(-0.40%)
May 28, 2015 6.102 6.167 6.066 6.093 40,212 +0.02(+0.27%)
May 27, 2015 6.192 6.364 6.077 6.077 52,107 -0.03(-0.54%)
May 26, 2015 6.356 6.356 6.110 6.110 34,315 -0.34(-5.34%)
May 22, 2015 6.159 6.454 6.454 6.454 42,189 +0.20(+3.15%)
May 21, 2015 6.438 6.438 6.216 6.258 24,197 -0.23(-3.54%)
May 20, 2015 6.290 6.487 6.208 6.487 30,996 +0.24(+3.81%)
May 19, 2015 6.175 6.274 6.102 6.249 22,118 +0.12(+2.01%)
May 18, 2015 6.192 6.192 6.110 6.126 33,079 -0.07(-1.19%)
May 15, 2015 6.274 6.340 6.159 6.200 17,484 -0.07(-1.05%)
May 14, 2015 6.225 6.323 6.225 6.266 75,532 -0.01(-0.13%)
May 13, 2015 6.052 6.299 6.052 6.274 90,212 +0.19(+3.10%)
May 12, 2015 6.077 6.159 5.946 6.085 45,259 +0.01(+0.13%)
May 11, 2015 6.044 6.184 5.913 6.077 72,760 -0.11(-1.85%)
May 08, 2015 6.430 6.430 6.151 6.192 24,935 -0.21(-3.21%)
May 07, 2015 6.011 6.413 5.831 6.397 87,710 +0.33(+5.41%)
May 06, 2015 6.438 6.438 5.872 6.069 95,055 -0.20(-3.14%)
May 05, 2015 6.706 6.706 6.014 6.266 163,349 -0.45(-6.67%)
May 04, 2015 6.046 6.722 5.989 6.714 146,864 +0.25(+3.91%)
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.