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 (%)
Feb 28, 2017 4.842 4.903 4.756 4.817 29,363 -0.07(-1.41%)
Feb 27, 2017 4.851 4.911 4.834 4.885 23,069 +0.00(+0.00%)
Feb 24, 2017 4.913 4.913 4.885 4.885 13,588 -0.01(-0.18%)
Feb 23, 2017 4.894 4.908 4.878 4.894 34,307 +0.00(+0.00%)
Feb 22, 2017 4.903 4.903 4.868 4.894 58,971 +0.01(+0.18%)
Feb 21, 2017 4.911 4.980 4.885 4.885 93,784 -0.01(-0.18%)
Feb 17, 2017 4.894 4.894 4.894 0 +0.08(+1.61%)
Feb 16, 2017 4.705 4.937 4.705 4.817 104,533 +0.04(+0.90%)
Feb 15, 2017 4.817 4.877 4.700 4.774 43,541 -0.05(-1.07%)
Feb 14, 2017 4.903 4.903 4.817 4.825 30,783 -0.07(-1.41%)
Feb 13, 2017 4.898 4.903 4.860 4.894 113,620 +0.00(+0.00%)
Feb 10, 2017 4.903 4.920 4.834 4.894 29,400 +0.01(+0.18%)
Feb 09, 2017 4.817 4.903 4.696 4.885 44,625 +0.18(+3.84%)
Feb 08, 2017 4.748 4.903 4.705 4.705 46,477 -0.16(-3.36%)
Feb 07, 2017 4.888 4.894 4.791 4.868 25,337 +0.02(+0.35%)
Feb 06, 2017 4.808 4.936 4.808 4.851 36,984 -0.11(-2.25%)
Feb 03, 2017 4.980 5.023 4.963 4.963 31,340 -0.03(-0.69%)
Feb 02, 2017 5.023 5.109 4.954 4.997 17,011 -0.03(-0.51%)
Feb 01, 2017 5.066 5.066 4.989 5.023 20,141 +0.03(+0.52%)
Jan 31, 2017 5.049 5.049 4.963 4.997 30,217 -0.04(-0.85%)
Jan 30, 2017 5.075 5.118 5.006 5.040 50,947 -0.03(-0.68%)
Jan 27, 2017 5.083 5.143 5.049 5.075 44,976 +0.02(+0.34%)
Jan 26, 2017 5.075 5.125 5.049 5.057 19,360 +0.01(+0.17%)
Jan 25, 2017 5.135 5.161 5.032 5.049 32,194 -0.01(-0.17%)
Jan 24, 2017 5.152 5.169 5.045 5.057 58,711 -0.01(-0.17%)
Jan 23, 2017 5.350 5.350 5.032 5.066 213,495 +0.16(+3.33%)
Jan 20, 2017 4.455 4.946 4.438 4.903 393,569 +0.45(+10.04%)
Jan 19, 2017 4.455 4.455 4.430 4.455 11,248 -0.01(-0.19%)
Jan 18, 2017 4.516 4.516 4.464 4.464 2,548 -0.02(-0.38%)
Jan 17, 2017 4.481 4.516 4.473 4.481 35,981 +0.01(+0.19%)
Jan 13, 2017 4.473 4.473 4.473 0 -0.05(-1.14%)
Jan 12, 2017 4.516 4.533 4.498 4.524 15,453 -0.01(-0.19%)
Jan 11, 2017 4.602 4.619 4.524 4.533 8,325 -0.10(-2.23%)
Jan 10, 2017 4.559 4.636 4.533 4.636 11,131 +0.10(+2.28%)
Jan 09, 2017 4.593 4.619 4.524 4.533 45,386 -0.08(-1.68%)
Jan 06, 2017 4.688 4.696 4.602 4.610 2,714 +0.04(+0.94%)
Jan 05, 2017 4.705 4.705 4.567 4.567 3,484 -0.02(-0.38%)
Jan 04, 2017 4.731 4.731 4.559 4.584 7,962 -0.11(-2.38%)
Jan 03, 2017 4.705 4.722 4.602 4.696 30,278 +0.07(+1.49%)
Dec 30, 2016 4.627 4.627 4.627 0 -0.03(-0.74%)
Dec 29, 2016 4.610 4.662 4.567 4.662 10,285 +0.03(+0.56%)
Dec 28, 2016 4.567 4.679 4.567 4.636 65,349 +0.08(+1.70%)
Dec 27, 2016 4.404 4.559 4.404 4.559 37,112 +0.14(+3.11%)
Dec 23, 2016 4.421 4.421 4.421 0 +0.00(+0.00%)
Dec 22, 2016 4.516 4.516 4.292 4.421 42,778 -0.13(-2.84%)
Dec 21, 2016 4.550 4.559 4.485 4.550 10,612 +0.09(+1.93%)
Dec 20, 2016 4.490 4.670 4.464 4.464 10,799 -0.04(-0.95%)
Dec 19, 2016 4.481 4.559 4.481 4.507 17,564 -0.01(-0.19%)
Dec 16, 2016 4.653 4.705 4.490 4.516 42,877 -0.11(-2.42%)
Dec 15, 2016 4.610 4.731 4.396 4.627 141,960 +0.11(+2.48%)
Dec 14, 2016 4.395 4.559 4.395 4.516 30,069 +0.06(+1.35%)
Dec 13, 2016 4.455 4.473 4.404 4.455 35,158 +0.05(+1.17%)
Dec 12, 2016 4.412 4.412 4.395 4.404 8,095 +0.02(+0.39%)
Dec 09, 2016 4.308 4.412 4.292 4.387 72,619 +0.10(+2.41%)
Dec 08, 2016 4.361 4.406 4.283 4.283 33,775 -0.10(-2.35%)
Dec 07, 2016 4.378 4.387 4.349 4.387 51,097 +0.03(+0.79%)
Dec 06, 2016 4.249 4.387 4.240 4.352 470,236 +0.08(+1.81%)
Dec 05, 2016 4.283 4.326 4.232 4.275 7,002 +0.03(+0.61%)
Dec 02, 2016 4.240 4.292 4.240 4.249 5,244 +0.01(+0.20%)
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.