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 (%)
Mar 30, 2012 5.066 5.112 5.005 5.112 16,107 +0.05(+0.91%)
Mar 29, 2012 5.028 5.074 4.974 5.066 12,426 +0.07(+1.38%)
Mar 28, 2012 5.059 5.082 4.982 4.997 11,206 -0.08(-1.52%)
Mar 27, 2012 5.089 5.112 5.005 5.074 39,081 +0.00(+0.00%)
Mar 26, 2012 4.882 5.151 4.820 5.074 55,695 +0.12(+2.33%)
Mar 23, 2012 5.151 5.151 4.859 4.959 212,959 -0.38(-7.19%)
Mar 22, 2012 5.343 5.389 5.305 5.343 22,016 -0.01(-0.14%)
Mar 21, 2012 5.312 5.397 5.312 5.351 21,946 -0.02(-0.43%)
Mar 20, 2012 5.297 5.381 5.274 5.374 30,626 +0.12(+2.19%)
Mar 19, 2012 5.266 5.358 5.228 5.258 24,213 -0.02(-0.29%)
Mar 16, 2012 5.328 5.381 5.266 5.274 41,618 -0.05(-1.01%)
Mar 15, 2012 5.335 5.351 5.274 5.328 11,089 -0.03(-0.57%)
Mar 14, 2012 5.358 5.381 5.305 5.358 10,360 +0.05(+0.87%)
Mar 13, 2012 5.412 5.412 5.305 5.312 19,445 -0.05(-1.00%)
Mar 12, 2012 5.351 5.374 5.235 5.366 8,272 +0.07(+1.31%)
Mar 09, 2012 5.381 5.458 5.297 5.297 33,507 -0.12(-2.13%)
Mar 08, 2012 5.381 5.443 5.289 5.412 23,099 +0.09(+1.73%)
Mar 07, 2012 5.384 5.435 5.312 5.320 11,439 -0.06(-1.14%)
Mar 06, 2012 5.497 5.497 5.358 5.381 18,422 -0.17(-3.05%)
Mar 05, 2012 5.615 5.681 5.474 5.551 13,072 -0.05(-0.96%)
Mar 02, 2012 5.650 5.650 5.535 5.604 13,269 -0.02(-0.41%)
Mar 01, 2012 5.650 5.850 5.558 5.627 38,538 -0.02(-0.41%)
Feb 29, 2012 5.712 5.758 5.574 5.650 9,057 +0.06(+1.10%)
Feb 28, 2012 5.589 5.766 5.574 5.589 26,918 +0.02(+0.28%)
Feb 27, 2012 5.458 5.650 5.458 5.574 24,247 -0.14(-2.42%)
Feb 24, 2012 5.666 5.766 5.620 5.712 6,044 +0.08(+1.50%)
Feb 23, 2012 5.804 5.804 5.520 5.627 92,818 -0.04(-0.68%)
Feb 22, 2012 5.674 5.717 5.620 5.666 34,973 +0.02(+0.41%)
Feb 21, 2012 5.635 5.650 5.566 5.643 21,562 -0.04(-0.68%)
Feb 17, 2012 5.597 5.689 5.589 5.681 20,960 +0.07(+1.23%)
Feb 16, 2012 5.627 5.674 5.512 5.612 14,775 -0.03(-0.55%)
Feb 15, 2012 5.689 5.689 5.581 5.643 7,065 -0.02(-0.27%)
Feb 14, 2012 5.704 5.722 5.551 5.658 22,297 -0.09(-1.60%)
Feb 13, 2012 5.835 5.989 5.658 5.750 22,483 -0.06(-1.06%)
Feb 10, 2012 5.750 5.881 5.735 5.812 13,399 +0.05(+0.93%)
Feb 09, 2012 5.789 5.827 5.758 5.758 9,430 -0.04(-0.66%)
Feb 08, 2012 5.766 5.835 5.735 5.797 11,742 +0.06(+1.07%)
Feb 07, 2012 5.804 5.820 5.704 5.735 15,211 -0.10(-1.71%)
Feb 06, 2012 5.812 5.881 5.704 5.835 15,238 +0.02(+0.40%)
Feb 03, 2012 5.743 5.850 5.728 5.812 45,530 +0.07(+1.20%)
Feb 02, 2012 5.728 5.743 5.674 5.743 21,205 +0.00(+0.00%)
Feb 01, 2012 5.689 5.743 5.636 5.743 16,369 +0.10(+1.76%)
Jan 31, 2012 5.743 5.743 5.636 5.643 11,615 -0.09(-1.59%)
Jan 30, 2012 5.705 5.743 5.643 5.735 18,469 +0.01(+0.12%)
Jan 27, 2012 5.735 5.758 5.666 5.728 6,713 +0.01(+0.13%)
Jan 26, 2012 5.735 5.766 5.637 5.720 6,705 -0.03(-0.53%)
Jan 25, 2012 5.735 5.812 5.659 5.751 13,452 +0.02(+0.27%)
Jan 24, 2012 5.666 5.735 5.628 5.735 15,130 +0.04(+0.67%)
Jan 23, 2012 5.743 5.766 5.667 5.697 17,686 -0.05(-0.80%)
Jan 20, 2012 5.758 5.758 5.720 5.743 2,372 +0.00(+0.00%)
Jan 19, 2012 5.766 5.766 5.697 5.743 6,608 +0.00(+0.00%)
Jan 18, 2012 5.705 5.743 5.674 5.743 5,368 +0.04(+0.67%)
Jan 17, 2012 5.720 5.766 5.636 5.705 33,448 +0.03(+0.54%)
Jan 13, 2012 5.712 5.751 5.605 5.674 19,773 -0.07(-1.20%)
Jan 12, 2012 5.743 5.781 5.504 5.743 23,513 +0.02(+0.27%)
Jan 11, 2012 5.598 5.751 5.506 5.728 26,847 -0.02(-0.40%)
Jan 10, 2012 5.705 5.781 5.559 5.751 61,461 +0.08(+1.49%)
Jan 09, 2012 5.467 5.728 5.429 5.666 49,706 +0.23(+4.23%)
Jan 06, 2012 5.375 5.483 5.314 5.437 24,848 +0.06(+1.14%)
Jan 05, 2012 5.314 5.391 5.253 5.375 52,463 +0.02(+0.29%)
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.