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 31, 2017 5.856 5.934 5.751 5.803 29,831 -0.06(-1.04%)
Oct 30, 2017 5.847 5.969 5.811 5.864 61,322 +0.04(+0.75%)
Oct 27, 2017 5.760 5.864 5.646 5.821 219,119 +0.08(+1.44%)
Oct 26, 2017 5.699 5.747 5.674 5.738 18,034 +0.05(+0.84%)
Oct 25, 2017 5.515 5.699 5.493 5.690 52,833 +0.14(+2.52%)
Oct 24, 2017 5.576 5.454 5.550 19,004 +0.03(+0.47%)
Oct 23, 2017 5.668 5.733 5.498 5.524 20,895 -0.06(-1.09%)
Oct 20, 2017 5.655 5.716 5.577 5.585 21,300 -0.03(-0.47%)
Oct 19, 2017 5.576 5.646 5.568 5.611 33,653 -0.02(-0.31%)
Oct 18, 2017 5.598 5.672 5.585 5.629 9,233 +0.00(+0.00%)
Oct 17, 2017 5.629 5.672 5.607 5.629 9,866 -0.05(-0.92%)
Oct 16, 2017 5.620 5.681 5.576 5.681 18,339 +0.02(+0.31%)
Oct 13, 2017 5.655 5.707 5.568 5.664 15,040 +0.00(+0.00%)
Oct 12, 2017 5.624 5.733 5.585 5.664 21,480 -0.01(-0.15%)
Oct 11, 2017 5.672 5.742 5.664 5.672 29,761 +0.01(+0.15%)
Oct 10, 2017 5.716 5.838 5.629 5.664 32,120 -0.05(-0.92%)
Oct 09, 2017 5.699 5.751 5.591 5.716 18,960 +0.06(+1.08%)
Oct 06, 2017 5.725 5.834 5.637 5.655 29,459 -0.16(-2.70%)
Oct 05, 2017 5.489 5.917 5.489 5.812 72,367 +0.31(+5.71%)
Oct 04, 2017 5.507 5.568 5.463 5.498 80,912 -0.04(-0.79%)
Oct 03, 2017 5.550 5.559 5.454 5.541 19,048 +0.02(+0.32%)
Oct 02, 2017 5.541 5.541 5.497 5.524 15,446 +0.03(+0.48%)
Sep 29, 2017 5.472 5.541 5.472 5.498 10,338 +0.00(+0.00%)
Sep 28, 2017 5.515 5.572 5.476 5.498 51,093 -0.04(-0.79%)
Sep 27, 2017 5.411 5.550 5.280 5.541 40,522 +0.14(+2.58%)
Sep 26, 2017 5.402 5.498 5.350 5.402 21,288 +0.00(+0.00%)
Sep 25, 2017 5.419 5.454 5.389 5.402 19,969 -0.05(-0.96%)
Sep 22, 2017 5.393 5.454 5.393 5.454 14,649 +0.05(+0.97%)
Sep 21, 2017 5.402 5.411 5.288 5.402 30,855 +0.01(+0.16%)
Sep 20, 2017 5.384 5.406 5.271 5.393 38,619 +0.03(+0.49%)
Sep 19, 2017 5.323 5.384 5.315 5.367 18,871 +0.03(+0.65%)
Sep 18, 2017 5.219 5.358 5.131 5.332 70,920 +0.11(+2.17%)
Sep 15, 2017 5.280 5.367 5.219 5.219 114,416 -0.08(-1.48%)
Sep 14, 2017 5.367 5.367 5.288 5.297 67,266 -0.04(-0.82%)
Sep 13, 2017 5.341 5.358 5.323 5.341 51,223 -0.01(-0.16%)
Sep 12, 2017 5.341 5.376 5.323 5.349 38,453 -0.02(-0.33%)
Sep 11, 2017 5.376 5.480 5.332 5.367 160,552 -0.02(-0.32%)
Sep 08, 2017 5.402 5.415 5.367 5.384 30,200 -0.03(-0.48%)
Sep 07, 2017 5.489 5.533 5.383 5.411 68,463 -0.05(-0.96%)
Sep 06, 2017 5.498 5.559 5.428 5.463 17,650 +0.03(+0.48%)
Sep 05, 2017 5.463 5.607 5.376 5.437 48,583 -0.06(-1.11%)
Sep 01, 2017 5.655 5.655 5.432 5.498 80,982 -0.16(-2.78%)
Aug 31, 2017 5.751 5.760 5.629 5.655 20,655 -0.09(-1.52%)
Aug 30, 2017 5.533 5.795 5.509 5.742 89,618 +0.21(+3.79%)
Aug 29, 2017 5.367 5.559 5.323 5.533 31,075 +0.12(+2.26%)
Aug 28, 2017 5.646 5.646 5.411 5.411 23,258 -0.24(-4.32%)
Aug 25, 2017 5.515 5.672 5.486 5.655 36,543 +0.15(+2.69%)
Aug 24, 2017 5.454 5.515 5.342 5.507 31,411 +0.10(+1.77%)
Aug 23, 2017 5.445 5.489 5.359 5.411 4,370 -0.03(-0.64%)
Aug 22, 2017 5.332 5.489 5.297 5.445 19,615 +0.10(+1.96%)
Aug 21, 2017 5.454 5.454 5.262 5.341 25,090 -0.15(-2.70%)
Aug 18, 2017 5.437 5.515 5.358 5.489 22,039 +0.06(+1.13%)
Aug 17, 2017 5.480 5.541 5.306 5.428 44,727 -0.06(-1.11%)
Aug 16, 2017 5.463 5.533 5.419 5.489 28,608 +0.01(+0.16%)
Aug 15, 2017 5.428 5.585 5.393 5.480 60,177 +0.10(+1.78%)
Aug 14, 2017 5.131 5.384 5.131 5.384 37,534 +0.24(+4.58%)
Aug 11, 2017 5.131 5.323 5.061 5.149 65,539 +0.03(+0.51%)
Aug 10, 2017 5.149 5.262 4.931 5.123 111,946 -0.12(-2.33%)
Aug 09, 2017 5.672 5.725 5.184 5.245 149,065 -0.49(-8.52%)
Aug 08, 2017 5.847 5.943 5.725 5.733 52,115 -0.14(-2.38%)
Aug 07, 2017 5.891 5.987 5.777 5.873 199,288 -0.03(-0.44%)
Aug 04, 2017 5.637 5.934 5.637 5.899 107,849 +0.06(+0.97%)
Aug 03, 2017 6.232 6.310 5.669 5.843 78,902 -0.39(-6.25%)
Aug 02, 2017 6.327 6.327 6.171 6.232 29,672 -0.12(-1.91%)
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.