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 (%)
Oct 30, 2020 4.497 4.567 4.444 4.488 96,254 +0.00(+0.00%)
Oct 29, 2020 4.558 4.567 4.444 4.488 142,771 -0.10(-2.11%)
Oct 28, 2020 4.725 4.840 4.576 4.585 122,312 -0.17(-3.52%)
Oct 27, 2020 4.805 4.866 4.734 4.752 38,766 -0.05(-1.10%)
Oct 26, 2020 4.752 4.849 4.725 4.805 97,515 +0.02(+0.37%)
Oct 23, 2020 4.893 4.893 4.769 4.787 65,798 -0.09(-1.81%)
Oct 22, 2020 4.919 4.963 4.840 4.875 79,596 +0.02(+0.36%)
Oct 21, 2020 4.875 5.016 4.849 4.857 63,207 -0.01(-0.18%)
Oct 20, 2020 4.840 4.901 4.831 4.866 73,253 +0.03(+0.55%)
Oct 19, 2020 4.981 4.989 4.822 4.840 95,454 -0.10(-1.96%)
Oct 16, 2020 4.937 5.016 4.910 4.937 81,481 -0.01(-0.18%)
Oct 15, 2020 4.901 4.972 4.884 4.945 131,949 -0.06(-1.23%)
Oct 14, 2020 5.051 5.077 4.981 5.007 51,179 -0.04(-0.87%)
Oct 13, 2020 4.981 5.157 4.981 5.051 53,360 -0.12(-2.38%)
Oct 12, 2020 5.095 5.201 5.060 5.174 78,386 +0.04(+0.68%)
Oct 09, 2020 5.183 5.236 5.095 5.139 60,002 -0.04(-0.68%)
Oct 08, 2020 5.236 5.262 5.113 5.174 75,060 -0.02(-0.34%)
Oct 07, 2020 5.060 5.227 5.060 5.192 92,285 +0.19(+3.87%)
Oct 06, 2020 4.725 5.306 4.725 4.998 364,699 +0.28(+5.97%)
Oct 05, 2020 5.007 5.077 4.611 4.717 349,901 -0.23(-4.63%)
Oct 02, 2020 4.937 5.051 4.919 4.945 38,183 -0.08(-1.58%)
Oct 01, 2020 5.016 5.086 4.954 5.025 68,199 +0.04(+0.88%)
Sep 30, 2020 5.148 5.157 4.937 4.981 49,264 -0.17(-3.25%)
Sep 29, 2020 5.157 5.218 5.007 5.148 53,945 +0.02(+0.34%)
Sep 28, 2020 4.954 5.183 4.928 5.130 64,822 +0.21(+4.29%)
Sep 25, 2020 4.928 4.972 4.849 4.919 57,161 -0.02(-0.36%)
Sep 24, 2020 4.972 5.033 4.928 4.937 68,299 -0.02(-0.36%)
Sep 23, 2020 5.165 5.165 4.954 4.954 100,394 -0.20(-3.92%)
Sep 22, 2020 5.086 5.165 5.033 5.157 40,415 +0.01(+0.17%)
Sep 21, 2020 5.271 5.324 5.016 5.148 99,001 -0.24(-4.41%)
Sep 18, 2020 5.262 5.500 5.007 5.385 256,603 +0.18(+3.55%)
Sep 17, 2020 5.060 5.253 5.025 5.201 73,270 +0.11(+2.07%)
Sep 16, 2020 5.104 5.148 5.029 5.095 112,459 -0.01(-0.17%)
Sep 15, 2020 4.998 5.174 4.989 5.104 66,365 +0.11(+2.29%)
Sep 14, 2020 5.165 5.201 4.928 4.989 149,244 -0.16(-3.08%)
Sep 11, 2020 5.201 5.245 5.130 5.148 100,572 -0.04(-0.85%)
Sep 10, 2020 5.324 5.324 5.148 5.192 87,758 -0.09(-1.67%)
Sep 09, 2020 5.245 5.412 5.205 5.280 74,534 +0.09(+1.69%)
Sep 08, 2020 5.297 5.328 5.126 5.192 125,278 -0.17(-3.12%)
Sep 04, 2020 5.412 5.473 5.297 5.359 141,938 -0.06(-1.14%)
Sep 03, 2020 5.588 5.615 5.368 5.421 127,468 -0.21(-3.75%)
Sep 02, 2020 5.658 5.676 5.570 5.632 109,556 -0.03(-0.47%)
Sep 01, 2020 5.597 5.676 5.526 5.658 86,579 +0.08(+1.42%)
Aug 31, 2020 5.517 5.597 5.368 5.579 133,831 -0.02(-0.31%)
Aug 28, 2020 5.605 5.610 5.465 5.597 90,572 -0.02(-0.31%)
Aug 27, 2020 5.350 5.685 5.350 5.614 189,478 +0.27(+5.11%)
Aug 26, 2020 5.500 5.500 5.324 5.341 90,774 -0.18(-3.19%)
Aug 25, 2020 5.491 5.623 5.491 5.517 55,856 +0.03(+0.48%)
Aug 24, 2020 5.473 5.623 5.438 5.491 94,239 +0.04(+0.81%)
Aug 21, 2020 5.605 5.605 5.412 5.447 118,528 -0.16(-2.83%)
Aug 20, 2020 5.605 5.676 5.588 5.605 57,474 -0.01(-0.16%)
Aug 19, 2020 5.553 5.667 5.553 5.614 73,236 +0.05(+0.95%)
Aug 18, 2020 5.737 5.755 5.544 5.561 166,414 -0.17(-2.99%)
Aug 17, 2020 5.861 5.861 5.676 5.733 81,878 -0.13(-2.18%)
Aug 14, 2020 5.957 5.957 5.746 5.861 88,867 -0.05(-0.89%)
Aug 13, 2020 5.658 5.975 5.570 5.913 265,831 +0.26(+4.51%)
Aug 12, 2020 5.632 5.737 5.553 5.658 83,251 +0.09(+1.58%)
Aug 11, 2020 5.667 5.685 5.509 5.570 111,822 +0.04(+0.80%)
Aug 10, 2020 5.588 5.598 5.491 5.526 144,996 -0.06(-1.10%)
Aug 07, 2020 5.702 5.729 5.553 5.588 128,187 -0.23(-3.93%)
Aug 06, 2020 5.834 5.834 5.685 5.817 74,267 +0.02(+0.38%)
Aug 05, 2020 5.925 5.934 5.681 5.795 97,976 -0.05(-0.90%)
Aug 04, 2020 5.987 6.091 5.795 5.847 118,897 -0.13(-2.19%)
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.