Skip to main content
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 (%)
Jan 31, 2019 4.660 4.704 4.560 4.695 74,922 +0.03(+0.56%)
Jan 30, 2019 4.669 4.669 4.564 4.669 74,225 +0.03(+0.75%)
Jan 29, 2019 4.555 4.704 4.555 4.634 80,557 +0.06(+1.24%)
Jan 28, 2019 4.582 4.669 4.568 4.577 19,415 -0.05(-1.04%)
Jan 25, 2019 4.704 4.704 4.547 4.625 44,690 +0.00(+0.00%)
Jan 24, 2019 4.538 4.634 4.494 4.625 49,682 +0.13(+2.91%)
Jan 23, 2019 4.459 4.573 4.459 4.494 20,345 +0.04(+0.98%)
Jan 22, 2019 4.442 4.529 4.355 4.451 24,579 -0.02(-0.39%)
Jan 18, 2019 4.311 4.512 4.311 4.468 100,725 +0.22(+5.13%)
Jan 17, 2019 4.189 4.276 4.145 4.250 53,681 +0.03(+0.62%)
Jan 16, 2019 4.163 4.241 4.145 4.224 18,889 +0.02(+0.41%)
Jan 15, 2019 4.154 4.259 4.154 4.206 9,347 +0.02(+0.42%)
Jan 14, 2019 4.154 4.206 4.067 4.189 17,335 +0.06(+1.48%)
Jan 11, 2019 4.019 4.180 4.019 4.128 61,306 +0.03(+0.85%)
Jan 10, 2019 4.032 4.203 4.023 4.093 28,703 +0.05(+1.30%)
Jan 09, 2019 3.912 4.048 3.912 4.040 16,403 +0.13(+3.35%)
Jan 08, 2019 3.857 3.927 3.848 3.910 12,553 +0.06(+1.59%)
Jan 07, 2019 3.857 3.910 3.752 3.848 16,462 +0.00(+0.00%)
Jan 04, 2019 3.796 4.075 3.761 3.848 42,971 +0.08(+2.08%)
Jan 03, 2019 3.848 4.020 3.744 3.770 12,558 -0.11(-2.92%)
Jan 02, 2019 3.735 4.145 3.735 3.883 51,250 +0.14(+3.73%)
Dec 31, 2018 3.700 3.831 3.683 3.744 76,317 +0.07(+1.90%)
Dec 28, 2018 3.473 3.779 3.473 3.674 88,120 +0.17(+4.99%)
Dec 27, 2018 3.473 3.534 3.473 3.499 107,605 +0.01(+0.25%)
Dec 26, 2018 3.451 3.543 3.403 3.491 205,609 +0.04(+1.27%)
Dec 24, 2018 3.430 3.473 3.430 3.447 69,556 +0.00(+0.00%)
Dec 21, 2018 3.543 3.569 3.403 3.447 203,284 -0.09(-2.47%)
Dec 20, 2018 3.517 3.578 3.465 3.534 37,684 +0.02(+0.50%)
Dec 19, 2018 3.491 3.578 3.473 3.517 57,704 +0.03(+0.75%)
Dec 18, 2018 3.491 3.534 3.447 3.491 54,696 +0.01(+0.25%)
Dec 17, 2018 3.438 3.534 3.435 3.482 766,881 +0.04(+1.27%)
Dec 14, 2018 3.465 3.526 3.386 3.438 516,461 -0.05(-1.50%)
Dec 13, 2018 3.491 3.578 3.456 3.491 638,365 +0.04(+1.27%)
Dec 12, 2018 3.679 3.679 3.412 3.447 69,549 -0.09(-2.47%)
Dec 11, 2018 3.595 3.613 3.534 3.534 103,978 -0.04(-1.22%)
Dec 10, 2018 3.630 3.630 3.530 3.578 40,421 -0.04(-1.20%)
Dec 07, 2018 3.630 3.630 3.560 3.622 39,877 +0.00(+0.00%)
Dec 06, 2018 3.639 3.735 3.578 3.622 24,223 -0.06(-1.66%)
Dec 04, 2018 3.709 3.796 3.648 3.683 68,296 -0.01(-0.24%)
Dec 03, 2018 3.735 3.752 3.639 3.691 34,012 +0.03(+0.95%)
Nov 30, 2018 3.683 3.683 3.552 3.656 36,096 -0.02(-0.59%)
Nov 29, 2018 3.552 3.796 3.526 3.678 20,092 +0.14(+4.07%)
Nov 28, 2018 3.560 3.578 3.482 3.534 66,798 -0.03(-0.74%)
Nov 27, 2018 3.604 3.665 3.526 3.560 28,175 -0.03(-0.97%)
Nov 26, 2018 3.604 3.656 3.587 3.595 15,700 +0.00(+0.00%)
Nov 23, 2018 3.674 3.683 3.595 3.595 14,896 -0.04(-1.20%)
Nov 21, 2018 3.639 3.639 3.639 0 +0.02(+0.48%)
Nov 20, 2018 3.683 3.683 3.595 3.622 34,624 -0.03(-0.95%)
Nov 19, 2018 3.726 3.744 3.648 3.656 14,197 -0.10(-2.56%)
Nov 16, 2018 3.805 3.962 3.752 3.752 23,032 -0.10(-2.71%)
Nov 15, 2018 3.927 3.927 3.768 3.857 18,646 -0.07(-1.78%)
Nov 14, 2018 3.997 4.109 3.910 3.927 22,666 -0.07(-1.75%)
Nov 13, 2018 4.145 4.163 3.962 3.997 11,658 -0.10(-2.55%)
Nov 12, 2018 3.814 4.284 3.814 4.102 164,094 +0.26(+6.82%)
Nov 09, 2018 3.787 3.883 3.761 3.840 68,296 -0.03(-0.68%)
Nov 08, 2018 3.944 3.962 3.805 3.866 35,912 -0.06(-1.56%)
Nov 07, 2018 3.988 3.988 3.862 3.927 10,373 -0.08(-1.96%)
Nov 06, 2018 3.892 4.080 3.892 4.006 85,864 +0.12(+3.15%)
Nov 05, 2018 3.883 4.040 3.883 3.883 36,231 +0.01(+0.23%)
Nov 02, 2018 3.944 4.023 3.875 3.875 43,888 -0.05(-1.33%)
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.