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 (%)
Aug 29, 2014 6.052 6.302 6.302 6.302 41,944 +0.13(+2.09%)
Aug 28, 2014 6.205 6.236 6.173 6.173 13,283 -0.06(-1.03%)
Aug 27, 2014 6.294 6.294 6.189 6.237 38,851 -0.06(-0.90%)
Aug 26, 2014 6.398 6.398 6.294 6.294 13,597 -0.03(-0.51%)
Aug 25, 2014 6.302 6.342 6.294 6.326 32,162 +0.04(+0.64%)
Aug 22, 2014 6.318 6.318 6.165 6.285 36,424 -0.03(-0.51%)
Aug 21, 2014 6.092 6.350 6.076 6.318 43,201 +0.23(+3.70%)
Aug 20, 2014 6.003 6.140 6.003 6.092 65,791 +0.12(+2.02%)
Aug 19, 2014 6.084 6.116 5.963 5.971 36,103 -0.12(-1.98%)
Aug 18, 2014 6.124 6.165 6.068 6.092 15,298 -0.02(-0.26%)
Aug 15, 2014 6.108 6.189 6.084 6.108 120,181 +0.02(+0.40%)
Aug 14, 2014 6.084 6.108 6.036 6.084 70,497 -0.02(-0.40%)
Aug 13, 2014 6.205 6.205 6.052 6.108 33,124 -0.10(-1.69%)
Aug 12, 2014 6.197 6.253 6.197 6.213 51,559 +0.01(+0.13%)
Aug 11, 2014 6.124 6.205 6.108 6.205 27,700 +0.10(+1.58%)
Aug 08, 2014 6.157 6.157 6.084 6.108 17,854 -0.02(-0.39%)
Aug 07, 2014 6.165 6.181 6.060 6.132 26,777 -0.02(-0.39%)
Aug 06, 2014 6.012 6.205 5.905 6.157 92,690 +0.15(+2.55%)
Aug 05, 2014 5.691 6.108 5.691 6.003 37,924 +0.05(+0.81%)
Aug 04, 2014 5.963 5.989 5.811 5.955 82,312 +0.06(+0.95%)
Aug 01, 2014 6.027 6.124 5.851 5.899 71,319 -0.14(-2.39%)
Jul 31, 2014 6.244 6.244 5.995 6.044 85,738 -0.23(-3.70%)
Jul 30, 2014 6.532 6.637 6.220 6.276 129,340 -0.24(-3.69%)
Jul 29, 2014 6.468 6.653 6.298 6.516 101,399 +0.07(+1.12%)
Jul 28, 2014 6.308 6.653 6.308 6.444 348,835 +0.14(+2.16%)
Jul 25, 2014 6.228 6.428 6.148 6.308 116,101 +0.04(+0.64%)
Jul 24, 2014 6.108 6.393 6.108 6.268 119,561 +0.11(+1.82%)
Jul 23, 2014 6.180 6.196 6.108 6.156 34,402 -0.04(-0.65%)
Jul 22, 2014 6.196 6.236 6.116 6.196 38,850 +0.02(+0.26%)
Jul 21, 2014 6.060 6.212 6.060 6.180 49,132 +0.07(+1.18%)
Jul 18, 2014 6.019 6.164 6.019 6.108 30,631 +0.09(+1.46%)
Jul 17, 2014 6.108 6.180 6.003 6.019 44,778 -0.14(-2.21%)
Jul 16, 2014 6.156 6.196 6.060 6.156 42,737 +0.01(+0.13%)
Jul 15, 2014 6.132 6.252 6.068 6.148 72,283 -0.01(-0.13%)
Jul 14, 2014 6.180 6.180 6.148 6.156 34,093 +0.02(+0.26%)
Jul 11, 2014 6.054 6.188 6.054 6.140 63,897 +0.03(+0.53%)
Jul 10, 2014 6.044 6.164 6.036 6.108 141,739 -0.02(-0.39%)
Jul 09, 2014 6.068 6.212 6.019 6.132 192,412 +0.15(+2.55%)
Jul 08, 2014 6.212 6.324 5.939 5.979 499,549 -0.26(-4.11%)
Jul 07, 2014 6.565 6.565 6.204 6.236 165,391 -0.36(-5.47%)
Jul 03, 2014 6.749 6.597 6.597 6.597 49,031 -0.15(-2.26%)
Jul 02, 2014 6.685 6.821 6.613 6.749 114,689 +0.08(+1.20%)
Jul 01, 2014 6.532 6.741 6.484 6.669 202,492 +0.18(+2.84%)
Jun 30, 2014 6.212 6.548 6.204 6.484 211,961 +0.28(+4.52%)
Jun 27, 2014 6.019 6.244 6.019 6.204 3,327,423 +0.15(+2.52%)
Jun 26, 2014 5.963 6.084 5.859 6.052 171,065 +0.11(+1.89%)
Jun 25, 2014 5.915 5.987 5.875 5.939 146,784 +0.01(+0.14%)
Jun 24, 2014 5.875 6.044 5.875 5.931 175,100 +0.05(+0.82%)
Jun 23, 2014 5.979 6.011 5.867 5.883 136,308 -0.09(-1.48%)
Jun 20, 2014 5.979 6.052 5.859 5.971 206,042 +0.02(+0.40%)
Jun 19, 2014 5.947 6.015 5.851 5.947 128,158 +0.02(+0.41%)
Jun 18, 2014 5.891 5.971 5.819 5.923 102,963 +0.06(+0.96%)
Jun 17, 2014 5.851 6.003 5.851 5.867 139,377 +0.01(+0.14%)
Jun 16, 2014 5.899 5.931 5.851 5.859 153,228 -0.07(-1.22%)
Jun 13, 2014 6.011 6.052 5.899 5.931 135,428 -0.09(-1.46%)
Jun 12, 2014 6.212 6.212 5.979 6.019 153,457 -0.17(-2.72%)
Jun 11, 2014 6.188 6.236 6.156 6.188 123,643 -0.06(-0.90%)
Jun 10, 2014 6.260 6.284 6.108 6.244 226,933 +0.42(+7.15%)
Jun 06, 2014 5.651 5.827 5.651 5.827 220,499 +0.15(+2.68%)
Jun 05, 2014 5.707 5.779 5.627 5.675 156,957 -0.01(-0.14%)
Jun 04, 2014 5.771 5.771 5.643 5.683 158,237 -0.11(-1.94%)
Jun 03, 2014 5.731 5.827 5.619 5.795 399,912 +0.02(+0.28%)
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.