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 (%)
Jan 31, 2013 5.841 5.849 5.740 5.787 57,074 -0.05(-0.80%)
Jan 30, 2013 5.989 6.044 5.794 5.833 39,454 -0.18(-2.98%)
Jan 29, 2013 5.966 6.059 5.849 6.013 43,481 +0.02(+0.26%)
Jan 28, 2013 5.981 6.005 5.935 5.997 20,616 +0.05(+0.79%)
Jan 25, 2013 5.849 6.075 5.818 5.950 178,291 +0.12(+2.01%)
Jan 24, 2013 5.810 5.833 5.654 5.833 49,491 +0.03(+0.54%)
Jan 23, 2013 5.802 5.833 5.732 5.802 86,224 +0.02(+0.27%)
Jan 22, 2013 5.662 5.787 5.599 5.787 22,656 +0.11(+1.92%)
Jan 18, 2013 5.662 5.677 5.584 5.677 21,883 +0.02(+0.41%)
Jan 17, 2013 5.623 5.724 5.560 5.654 9,394 +0.07(+1.26%)
Jan 16, 2013 5.623 5.638 5.553 5.584 21,017 -0.07(-1.24%)
Jan 15, 2013 5.506 5.662 5.498 5.654 14,987 +0.13(+2.40%)
Jan 14, 2013 5.763 5.763 5.467 5.521 52,778 -0.22(-3.80%)
Jan 11, 2013 5.685 5.771 5.615 5.740 23,644 +0.08(+1.38%)
Jan 10, 2013 5.638 5.693 5.404 5.662 78,578 -0.02(-0.27%)
Jan 09, 2013 5.623 5.748 5.553 5.677 25,116 +0.05(+0.97%)
Jan 08, 2013 5.781 5.794 5.545 5.623 80,591 -0.15(-2.57%)
Jan 07, 2013 5.701 5.810 5.677 5.771 19,993 +0.02(+0.41%)
Jan 04, 2013 5.826 5.935 5.732 5.748 55,211 -0.05(-0.81%)
Jan 03, 2013 5.787 5.802 5.716 5.794 104,432 +0.03(+0.54%)
Jan 02, 2013 5.701 5.779 5.646 5.763 101,255 +0.12(+2.07%)
Dec 31, 2012 5.420 5.646 5.334 5.646 86,446 +0.19(+3.43%)
Dec 28, 2012 5.475 5.498 5.365 5.459 36,782 -0.05(-0.99%)
Dec 27, 2012 5.381 5.529 5.342 5.514 62,680 +0.14(+2.61%)
Dec 26, 2012 5.373 5.381 5.342 5.373 13,158 -0.01(-0.14%)
Dec 24, 2012 5.397 5.397 5.264 5.381 9,355 +0.01(+0.14%)
Dec 21, 2012 5.451 5.451 5.225 5.373 299,239 -0.03(-0.58%)
Dec 20, 2012 5.225 5.420 5.202 5.404 72,299 +0.18(+3.43%)
Dec 19, 2012 5.170 5.233 5.163 5.225 14,016 -0.02(-0.30%)
Dec 18, 2012 5.233 5.241 5.209 5.241 30,471 +0.00(+0.00%)
Dec 17, 2012 5.225 5.295 5.155 5.241 37,468 +0.05(+0.90%)
Dec 14, 2012 5.170 5.287 5.131 5.194 28,516 -0.01(-0.15%)
Dec 13, 2012 5.225 5.233 5.069 5.202 32,912 +0.00(+0.00%)
Dec 12, 2012 5.295 5.319 5.159 5.202 31,058 -0.08(-1.48%)
Dec 11, 2012 5.194 5.373 5.069 5.280 38,394 +0.14(+2.73%)
Dec 10, 2012 5.147 5.163 5.053 5.139 26,084 -0.01(-0.15%)
Dec 07, 2012 5.311 5.311 5.108 5.147 36,724 -0.12(-2.22%)
Dec 06, 2012 5.170 5.295 5.116 5.264 6,074 +0.02(+0.45%)
Dec 05, 2012 5.202 5.264 5.100 5.241 13,638 +0.08(+1.51%)
Dec 04, 2012 5.053 5.170 5.030 5.163 24,077 +0.12(+2.48%)
Nov 30, 2012 4.999 5.069 4.960 5.038 38,617 +0.06(+1.25%)
Nov 29, 2012 4.999 5.022 4.882 4.975 44,700 +0.01(+0.16%)
Nov 28, 2012 4.944 4.983 4.913 4.968 39,700 +0.02(+0.32%)
Nov 27, 2012 4.952 4.983 4.936 4.952 43,731 -0.01(-0.16%)
Nov 26, 2012 4.952 4.983 4.921 4.960 64,576 +0.02(+0.47%)
Nov 23, 2012 4.921 4.936 4.921 4.936 9,391 +0.02(+0.32%)
Nov 21, 2012 4.851 4.921 4.843 4.921 9,827 +0.09(+1.77%)
Nov 20, 2012 4.804 4.859 4.757 4.835 19,815 +0.05(+0.98%)
Nov 19, 2012 4.788 4.843 4.679 4.788 44,096 -0.06(-1.29%)
Nov 16, 2012 4.827 4.874 4.765 4.851 35,139 +0.00(+0.00%)
Nov 15, 2012 4.890 4.975 4.757 4.851 23,590 +0.02(+0.32%)
Nov 14, 2012 4.687 4.960 4.687 4.835 53,672 +0.17(+3.68%)
Nov 13, 2012 4.891 4.891 4.648 4.664 33,031 -0.08(-1.64%)
Nov 12, 2012 4.820 4.851 4.710 4.742 8,842 -0.07(-1.46%)
Nov 09, 2012 4.593 4.882 4.593 4.812 25,790 +0.19(+4.22%)
Nov 08, 2012 4.718 4.765 4.617 4.617 32,367 -0.09(-1.99%)
Nov 07, 2012 4.734 4.921 4.656 4.710 55,566 -0.09(-1.95%)
Nov 06, 2012 5.108 5.209 4.570 4.804 98,670 -0.16(-3.30%)
Nov 05, 2012 4.836 5.053 4.812 4.968 17,080 +0.20(+4.23%)
Nov 02, 2012 5.107 5.107 4.758 4.766 42,490 -0.34(-6.69%)
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.