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 (%)
Jul 31, 2017 6.197 6.145 6.154 21,923 -0.04(-0.70%)
Jul 28, 2017 6.327 6.338 6.146 6.197 33,880 -0.14(-2.19%)
Jul 27, 2017 6.362 6.379 6.284 6.336 31,194 +0.00(+0.00%)
Jul 26, 2017 6.353 6.371 6.336 6.336 16,338 -0.02(-0.27%)
Jul 25, 2017 6.448 6.492 6.353 6.353 52,158 -0.04(-0.68%)
Jul 24, 2017 6.336 6.414 6.327 6.396 21,363 +0.05(+0.82%)
Jul 21, 2017 6.466 6.466 6.336 6.345 55,093 -0.12(-1.87%)
Jul 20, 2017 6.466 6.492 6.405 6.466 11,494 -0.01(-0.13%)
Jul 19, 2017 6.457 6.492 6.440 6.474 15,988 +0.00(+0.00%)
Jul 18, 2017 6.483 6.492 6.397 6.474 33,275 +0.01(+0.13%)
Jul 17, 2017 6.492 6.492 6.371 6.466 39,503 -0.03(-0.40%)
Jul 14, 2017 6.483 6.500 6.414 6.492 48,479 +0.02(+0.27%)
Jul 13, 2017 6.379 6.474 6.379 6.474 17,095 +0.05(+0.81%)
Jul 12, 2017 6.405 6.444 6.327 6.422 38,778 +0.06(+0.95%)
Jul 11, 2017 6.457 6.500 6.332 6.362 58,183 +0.03(+0.55%)
Jul 10, 2017 6.128 6.396 6.085 6.327 74,757 +0.15(+2.38%)
Jul 07, 2017 6.120 6.180 6.063 6.180 48,409 +0.06(+0.99%)
Jul 06, 2017 6.120 6.145 6.085 6.120 20,924 -0.03(-0.42%)
Jul 05, 2017 6.128 6.171 6.059 6.145 46,539 +0.06(+1.00%)
Jul 03, 2017 6.145 6.145 5.946 6.085 26,870 -0.04(-0.71%)
Jun 30, 2017 6.068 6.173 5.950 6.128 116,479 +0.05(+0.85%)
Jun 29, 2017 6.050 6.121 6.013 6.076 70,072 +0.05(+0.86%)
Jun 28, 2017 5.963 6.102 5.963 6.024 40,888 +0.03(+0.43%)
Jun 27, 2017 5.938 6.059 5.938 5.998 28,916 -0.02(-0.29%)
Jun 26, 2017 6.232 6.232 5.981 6.016 51,620 -0.18(-2.93%)
Jun 23, 2017 6.223 6.197 83,997 +0.17(+2.87%)
Jun 22, 2017 6.102 6.102 5.998 6.024 31,282 -0.07(-1.14%)
Jun 21, 2017 6.085 6.180 6.059 6.094 35,735 +0.01(+0.14%)
Jun 20, 2017 6.016 6.163 6.016 6.085 43,745 +0.07(+1.15%)
Jun 19, 2017 5.929 6.033 5.903 6.016 46,293 +0.12(+2.06%)
Jun 16, 2017 6.033 6.033 5.886 5.894 49,260 -0.08(-1.30%)
Jun 15, 2017 6.007 6.037 5.890 5.972 44,281 -0.03(-0.58%)
Jun 14, 2017 5.972 6.059 5.955 6.007 50,507 +0.05(+0.87%)
Jun 13, 2017 6.076 6.076 5.938 5.955 45,323 -0.09(-1.43%)
Jun 12, 2017 5.834 6.085 5.791 6.042 88,965 +0.22(+3.71%)
Jun 09, 2017 5.730 5.877 5.726 5.825 52,378 +0.06(+1.05%)
Jun 08, 2017 5.747 5.817 5.695 5.765 71,004 +0.04(+0.76%)
Jun 07, 2017 5.713 5.782 5.643 5.721 70,870 +0.06(+1.07%)
Jun 06, 2017 5.687 5.773 5.612 5.661 48,752 -0.03(-0.61%)
Jun 05, 2017 5.773 5.817 5.609 5.695 68,271 -0.06(-1.05%)
Jun 02, 2017 5.713 5.823 5.661 5.756 50,125 +0.06(+1.06%)
Jun 01, 2017 5.583 5.730 5.496 5.695 106,732 +0.14(+2.49%)
May 31, 2017 5.617 5.626 5.514 5.557 165,969 -0.01(-0.16%)
May 30, 2017 5.566 5.626 5.462 5.566 107,819 +0.01(+0.16%)
May 26, 2017 5.557 5.574 5.424 5.557 81,534 +0.00(+0.00%)
May 25, 2017 5.531 5.626 5.488 5.557 76,740 +0.06(+1.10%)
May 24, 2017 5.470 5.566 5.410 5.496 70,166 +0.01(+0.16%)
May 23, 2017 5.505 5.540 5.462 5.488 56,609 -0.03(-0.63%)
May 22, 2017 5.522 5.626 5.462 5.522 69,709 -0.02(-0.31%)
May 19, 2017 5.505 5.592 5.466 5.540 76,046 +0.05(+0.95%)
May 18, 2017 5.444 5.548 5.444 5.488 92,231 +0.03(+0.48%)
May 17, 2017 5.496 5.592 5.418 5.462 147,448 -0.05(-0.94%)
May 16, 2017 5.669 5.704 5.410 5.514 196,490 -0.15(-2.60%)
May 15, 2017 5.522 5.773 5.453 5.661 270,790 +0.10(+1.87%)
May 12, 2017 5.574 5.687 5.297 5.557 694,412 -0.07(-1.23%)
May 11, 2017 5.799 5.972 5.540 5.626 485,181 -0.35(-5.93%)
May 10, 2017 6.708 6.838 5.332 5.981 982,509 -1.08(-15.32%)
May 09, 2017 7.132 7.340 6.959 7.063 361,041 -0.02(-0.24%)
May 08, 2017 6.968 7.175 6.950 7.080 441,341 +0.13(+1.87%)
May 05, 2017 6.933 6.968 6.847 6.950 195,316 +0.07(+1.01%)
May 04, 2017 6.881 6.968 6.786 6.881 97,279 +0.05(+0.76%)
May 03, 2017 6.803 6.924 6.666 6.829 172,810 +0.06(+0.89%)
May 02, 2017 6.803 6.881 6.675 6.769 188,877 +0.03(+0.38%)
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.