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 29, 2004 6.017 6.047 5.826 5.879 72,911 -0.11(-1.78%)
Oct 28, 2004 5.979 6.001 5.925 5.986 80,124 +0.04(+0.64%)
Oct 27, 2004 5.643 6.017 5.643 5.948 135,988 +0.31(+5.55%)
Oct 26, 2004 5.818 5.818 5.551 5.635 131,136 -0.12(-2.12%)
Oct 25, 2004 5.689 5.818 5.673 5.757 128,251 +0.00(+0.00%)
Oct 22, 2004 5.803 5.841 5.719 5.757 162,084 -0.01(-0.13%)
Oct 21, 2004 5.795 5.811 5.734 5.765 116,973 +0.06(+1.07%)
Oct 20, 2004 5.689 5.795 5.673 5.704 46,815 -0.08(-1.32%)
Oct 19, 2004 5.834 5.834 5.727 5.780 203,392 +0.02(+0.26%)
Oct 18, 2004 5.849 5.872 5.765 5.765 97,172 -0.04(-0.66%)
Oct 15, 2004 5.864 6.001 5.788 5.803 189,885 +0.01(+0.13%)
Oct 14, 2004 5.979 6.078 5.712 5.795 165,494 -0.18(-2.94%)
Oct 13, 2004 6.017 6.093 5.971 5.971 163,133 -0.05(-0.89%)
Oct 12, 2004 6.024 6.032 5.811 6.024 413,473 +0.02(+0.25%)
Oct 11, 2004 5.795 6.070 5.765 6.009 338,594 +0.22(+3.82%)
Oct 08, 2004 5.971 5.986 5.673 5.788 350,134 -0.23(-3.80%)
Oct 07, 2004 6.390 6.528 6.017 6.017 277,615 -0.63(-9.52%)
Oct 06, 2004 6.695 6.772 6.329 6.650 229,882 +0.00(+0.00%)
Oct 05, 2004 6.772 6.772 6.642 6.650 89,041 -0.07(-1.02%)
Oct 04, 2004 6.611 6.772 6.611 6.718 102,548 +0.09(+1.38%)
Oct 01, 2004 6.284 6.627 6.215 6.627 160,773 +0.33(+5.21%)
Sep 30, 2004 6.413 6.444 6.299 6.299 82,222 -0.12(-1.90%)
Sep 29, 2004 6.192 6.482 6.177 6.421 109,498 +0.23(+3.69%)
Sep 28, 2004 6.169 6.245 6.169 6.192 52,323 -0.02(-0.37%)
Sep 27, 2004 6.238 6.322 6.184 6.215 68,322 -0.18(-2.74%)
Sep 24, 2004 6.268 6.398 6.162 6.390 116,055 +0.16(+2.57%)
Sep 23, 2004 6.215 6.291 6.116 6.230 97,303 +0.00(+0.00%)
Sep 22, 2004 6.314 6.314 6.131 6.230 105,040 -0.16(-2.51%)
Sep 21, 2004 6.154 6.390 6.101 6.390 237,881 -0.03(-0.48%)
Sep 20, 2004 6.284 6.634 6.284 6.421 74,747 +0.02(+0.24%)
Sep 17, 2004 6.444 6.642 6.245 6.406 145,954 -0.01(-0.12%)
Sep 16, 2004 6.436 6.467 6.367 6.413 289,942 +0.02(+0.24%)
Sep 15, 2004 6.474 6.474 6.367 6.398 148,708 -0.14(-2.10%)
Sep 14, 2004 6.558 6.627 6.413 6.535 184,246 -0.10(-1.49%)
Sep 13, 2004 6.428 6.711 6.390 6.634 187,393 +0.14(+2.23%)
Sep 10, 2004 6.375 6.558 6.375 6.489 116,055 +0.09(+1.43%)
Sep 09, 2004 6.634 6.634 6.329 6.398 231,193 -0.12(-1.87%)
Sep 08, 2004 6.726 6.741 6.474 6.520 242,209 -0.27(-4.04%)
Sep 07, 2004 6.939 6.939 6.741 6.794 175,329 -0.14(-2.09%)
Sep 03, 2004 6.901 7.023 6.833 6.939 44,586 -0.08(-1.09%)
Sep 02, 2004 6.939 7.016 6.863 7.016 46,160 +0.00(+0.00%)
Sep 01, 2004 6.848 7.282 6.848 7.016 117,498 +0.08(+1.21%)
Aug 31, 2004 6.825 6.962 6.672 6.932 144,381 +0.11(+1.56%)
Aug 30, 2004 6.871 6.916 6.825 6.825 73,436 -0.08(-1.11%)
Aug 27, 2004 6.871 6.962 6.863 6.901 101,499 -0.09(-1.31%)
Aug 26, 2004 7.092 7.092 6.863 6.993 75,796 -0.06(-0.86%)
Aug 25, 2004 6.939 7.054 6.833 7.054 100,319 +0.05(+0.76%)
Aug 24, 2004 6.962 7.054 6.833 7.000 124,841 -0.01(-0.11%)
Aug 23, 2004 7.237 7.244 7.008 7.008 84,189 -0.16(-2.23%)
Aug 20, 2004 7.138 7.168 7.016 7.168 60,495 +0.08(+1.08%)
Aug 19, 2004 7.130 7.168 7.008 7.092 78,550 -0.07(-0.96%)
Aug 18, 2004 6.955 7.229 6.939 7.160 114,482 +0.08(+1.19%)
Aug 17, 2004 6.977 7.077 6.962 7.077 114,482 +0.00(+0.00%)
Aug 16, 2004 6.993 7.092 6.909 7.077 89,828 +0.08(+1.09%)
Aug 13, 2004 6.993 7.023 6.871 7.000 75,928 +0.07(+0.99%)
Aug 12, 2004 7.031 7.046 6.825 6.932 56,913 -0.18(-2.47%)
Aug 11, 2004 7.031 7.122 6.749 7.107 154,741 -0.02(-0.32%)
Aug 10, 2004 7.115 7.183 7.038 7.130 145,036 +0.00(+0.00%)
Aug 09, 2004 7.176 7.435 7.023 7.130 112,908 -0.12(-1.68%)
Aug 06, 2004 7.275 7.374 7.183 7.252 154,085 -0.17(-2.26%)
Aug 05, 2004 7.107 7.473 6.947 7.420 206,146 +0.22(+3.07%)
Aug 04, 2004 7.404 7.496 6.573 7.199 256,109 -0.31(-4.07%)
Aug 03, 2004 7.710 7.710 7.389 7.504 65,174 -0.17(-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.