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 (%)
Sep 29, 2006 8.182 8.190 7.786 8.007 133,152 -0.15(-1.87%)
Sep 28, 2006 8.121 8.198 8.068 8.159 138,166 +0.07(+0.85%)
Sep 27, 2006 8.464 8.503 8.076 8.091 284,184 -0.37(-4.33%)
Sep 26, 2006 8.167 8.472 8.167 8.457 330,722 +0.22(+2.69%)
Sep 25, 2006 7.923 8.236 7.923 8.236 422,376 +0.19(+2.37%)
Sep 22, 2006 8.117 8.117 7.801 8.045 112,293 -0.13(-1.59%)
Sep 21, 2006 8.213 8.274 8.053 8.175 152,604 -0.05(-0.56%)
Sep 20, 2006 8.266 8.297 8.167 8.220 44,186 -0.04(-0.46%)
Sep 19, 2006 8.304 8.335 8.152 8.259 147,712 +0.01(+0.09%)
Sep 18, 2006 8.358 8.388 8.030 8.251 167,328 -0.07(-0.82%)
Sep 15, 2006 8.449 8.487 8.205 8.320 247,124 -0.07(-0.82%)
Sep 14, 2006 8.449 8.503 8.251 8.388 129,177 -0.06(-0.72%)
Sep 13, 2006 8.304 8.579 8.281 8.449 237,400 +0.22(+2.69%)
Sep 12, 2006 8.144 8.281 8.098 8.228 297,650 +0.01(+0.14%)
Sep 11, 2006 8.045 8.236 8.045 8.217 127,502 +0.16(+1.94%)
Sep 08, 2006 8.045 8.182 7.976 8.060 179,959 -0.03(-0.38%)
Sep 07, 2006 8.243 8.266 8.015 8.091 219,391 -0.15(-1.85%)
Sep 06, 2006 8.228 8.269 8.076 8.243 170,629 -0.07(-0.83%)
Sep 05, 2006 8.076 8.350 7.961 8.312 218,132 +0.40(+5.01%)
Sep 01, 2006 8.076 8.091 7.694 7.915 212,136 -0.11(-1.42%)
Aug 31, 2006 8.137 8.137 7.839 8.030 111,501 -0.11(-1.40%)
Aug 30, 2006 7.877 8.144 7.832 8.144 171,199 +0.25(+3.19%)
Aug 29, 2006 8.022 8.030 7.786 7.893 158,660 -0.13(-1.62%)
Aug 28, 2006 7.507 8.037 7.507 8.022 146,249 +0.48(+6.37%)
Aug 25, 2006 7.290 7.580 7.290 7.542 38,662 +0.14(+1.85%)
Aug 24, 2006 7.336 7.481 7.305 7.404 61,453 +0.02(+0.31%)
Aug 23, 2006 7.382 7.504 7.328 7.382 30,595 -0.05(-0.62%)
Aug 22, 2006 7.519 7.572 7.275 7.427 76,693 -0.07(-0.92%)
Aug 21, 2006 7.321 7.534 7.244 7.496 67,456 +0.08(+1.13%)
Aug 18, 2006 7.626 7.626 7.328 7.412 128,273 -0.26(-3.38%)
Aug 17, 2006 7.359 7.702 7.313 7.671 111,978 +0.22(+2.92%)
Aug 16, 2006 7.115 7.466 7.069 7.454 77,112 +0.45(+6.37%)
Aug 15, 2006 7.054 7.092 6.962 7.008 50,829 -0.05(-0.65%)
Aug 14, 2006 6.947 7.138 6.916 7.054 42,422 +0.13(+1.87%)
Aug 11, 2006 6.916 7.038 6.863 6.924 47,118 +0.03(+0.44%)
Aug 10, 2006 7.054 7.084 6.825 6.894 140,318 -0.16(-2.27%)
Aug 09, 2006 7.275 7.359 7.016 7.054 80,698 -0.24(-3.34%)
Aug 08, 2006 7.138 7.321 7.084 7.298 132,565 +0.14(+2.03%)
Aug 07, 2006 6.985 7.160 6.985 7.153 81,081 +0.15(+2.18%)
Aug 04, 2006 7.267 7.298 7.000 7.000 56,372 -0.26(-3.57%)
Aug 03, 2006 7.000 7.305 6.932 7.260 234,445 +0.22(+3.14%)
Aug 02, 2006 6.970 7.122 6.947 7.038 62,504 +0.05(+0.76%)
Aug 01, 2006 7.084 7.084 6.894 6.985 189,717 -0.09(-1.29%)
Jul 31, 2006 7.016 7.138 7.008 7.077 129,090 +0.06(+0.87%)
Jul 28, 2006 7.244 7.382 6.932 7.016 251,783 -0.14(-1.92%)
Jul 27, 2006 6.916 7.183 6.916 7.153 209,877 +0.12(+1.74%)
Jul 26, 2006 6.985 7.046 6.871 7.031 82,882 +0.11(+1.65%)
Jul 25, 2006 6.741 7.008 6.711 6.916 124,786 +0.11(+1.68%)
Jul 24, 2006 6.779 6.878 6.711 6.802 38,950 +0.01(+0.11%)
Jul 21, 2006 6.886 6.886 6.749 6.794 98,271 -0.11(-1.66%)
Jul 20, 2006 7.130 7.130 6.878 6.909 84,702 -0.18(-2.58%)
Jul 19, 2006 6.909 7.099 6.779 7.092 72,699 +0.34(+5.08%)
Jul 18, 2006 6.619 6.970 6.611 6.749 109,241 +0.15(+2.31%)
Jul 17, 2006 6.703 6.703 6.596 6.596 40,720 -0.10(-1.48%)
Jul 14, 2006 6.703 6.802 6.558 6.695 134,233 +0.11(+1.74%)
Jul 13, 2006 6.703 6.703 6.497 6.581 104,256 -0.03(-0.46%)
Jul 12, 2006 6.779 6.779 6.566 6.611 86,932 -0.15(-2.25%)
Jul 11, 2006 6.695 6.833 6.528 6.764 143,458 +0.08(+1.26%)
Jul 10, 2006 6.810 6.977 6.611 6.680 114,316 -0.14(-2.12%)
Jul 07, 2006 6.810 6.878 6.680 6.825 91,450 +0.00(+0.00%)
Jul 06, 2006 6.581 7.008 6.581 6.825 133,152 +0.18(+2.76%)
Jul 05, 2006 6.489 6.642 6.299 6.642 249,489 +0.14(+2.11%)
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.