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 30, 2009 4.331 4.499 4.133 4.469 102,458 +0.09(+2.09%)
Oct 29, 2009 4.453 4.453 4.141 4.377 47,088 +0.18(+4.17%)
Oct 28, 2009 4.232 4.316 4.103 4.202 113,195 -0.02(-0.54%)
Oct 27, 2009 4.339 4.484 4.209 4.225 94,028 -0.11(-2.64%)
Oct 26, 2009 4.423 4.423 4.270 4.339 84,054 +0.00(+0.00%)
Oct 23, 2009 4.392 4.606 4.240 4.339 63,050 -0.20(-4.37%)
Oct 22, 2009 4.720 4.720 4.465 4.537 33,907 +0.00(+0.00%)
Oct 21, 2009 4.713 4.789 4.507 4.537 65,852 -0.18(-3.72%)
Oct 20, 2009 4.728 4.873 4.682 4.713 44,274 -0.07(-1.44%)
Oct 19, 2009 4.850 4.865 4.751 4.781 17,631 -0.04(-0.79%)
Oct 16, 2009 4.949 5.002 4.819 4.819 61,270 -0.17(-3.36%)
Oct 15, 2009 4.919 5.010 4.774 4.987 56,079 +0.05(+0.93%)
Oct 14, 2009 4.850 5.033 4.850 4.941 25,326 +0.14(+2.86%)
Oct 13, 2009 4.804 4.888 4.766 4.804 22,352 -0.01(-0.16%)
Oct 12, 2009 4.858 4.987 4.728 4.812 21,811 -0.11(-2.17%)
Oct 09, 2009 4.842 4.926 4.690 4.919 62,580 +0.09(+1.90%)
Oct 08, 2009 4.987 5.018 4.804 4.827 41,610 -0.11(-2.31%)
Oct 07, 2009 4.911 4.987 4.865 4.941 11,201 +0.01(+0.15%)
Oct 06, 2009 4.934 4.941 4.797 4.934 23,162 +0.02(+0.47%)
Oct 05, 2009 4.842 4.926 4.743 4.911 38,790 +0.14(+3.04%)
Oct 02, 2009 4.766 4.827 4.766 4.766 38,961 +0.00(+0.00%)
Oct 01, 2009 4.774 4.781 4.766 4.766 46,851 +0.00(+0.00%)
Sep 30, 2009 4.819 4.819 4.758 4.766 93,205 +0.00(+0.00%)
Sep 29, 2009 4.919 4.919 4.629 4.766 58,602 -0.15(-3.10%)
Sep 28, 2009 4.652 4.957 4.652 4.919 51,964 +0.27(+5.91%)
Sep 25, 2009 4.697 4.774 4.575 4.644 44,498 -0.07(-1.46%)
Sep 24, 2009 4.774 4.812 4.667 4.713 41,172 -0.05(-1.12%)
Sep 23, 2009 4.842 4.972 4.766 4.766 58,152 -0.08(-1.57%)
Sep 22, 2009 4.911 5.006 4.774 4.842 29,463 -0.05(-1.09%)
Sep 21, 2009 5.132 5.132 4.880 4.896 48,470 -0.27(-5.17%)
Sep 18, 2009 5.094 5.170 4.972 5.163 112,268 +0.09(+1.80%)
Sep 17, 2009 5.086 5.185 5.041 5.071 33,157 -0.02(-0.45%)
Sep 16, 2009 5.010 5.094 4.911 5.094 50,538 +0.08(+1.67%)
Sep 15, 2009 4.919 5.018 4.888 5.010 36,736 +0.07(+1.39%)
Sep 14, 2009 4.903 4.995 4.621 4.941 62,514 +0.00(+0.00%)
Sep 11, 2009 4.835 5.002 4.774 4.941 49,207 +0.10(+2.05%)
Sep 10, 2009 4.766 4.865 4.713 4.842 60,560 -0.01(-0.16%)
Sep 09, 2009 4.697 4.873 4.697 4.850 49,855 +0.16(+3.41%)
Sep 08, 2009 4.728 4.766 4.630 4.690 58,115 +0.00(+0.00%)
Sep 04, 2009 4.553 4.713 4.499 4.690 74,738 +0.14(+3.19%)
Sep 03, 2009 4.537 4.553 4.453 4.545 153,256 +0.04(+0.85%)
Sep 02, 2009 4.553 4.690 4.431 4.507 98,551 -0.05(-1.00%)
Sep 01, 2009 4.484 4.736 4.484 4.553 158,700 +0.05(+1.19%)
Aug 31, 2009 4.507 4.591 4.423 4.499 113,989 -0.03(-0.67%)
Aug 28, 2009 4.560 4.652 4.415 4.530 50,962 -0.01(-0.17%)
Aug 27, 2009 4.560 4.614 4.438 4.537 42,218 +0.02(+0.51%)
Aug 26, 2009 4.591 4.720 4.461 4.514 77,455 -0.09(-1.99%)
Aug 25, 2009 4.781 4.781 4.583 4.606 61,207 -0.14(-2.89%)
Aug 24, 2009 4.819 4.842 4.736 4.743 71,698 -0.11(-2.20%)
Aug 21, 2009 4.827 4.919 4.736 4.850 90,860 +0.08(+1.60%)
Aug 20, 2009 4.697 4.781 4.675 4.774 14,220 +0.08(+1.62%)
Aug 19, 2009 4.553 4.713 4.553 4.697 56,855 +0.09(+1.99%)
Aug 18, 2009 4.575 4.667 4.499 4.606 70,231 +0.05(+1.17%)
Aug 17, 2009 4.499 4.575 4.499 4.553 58,126 +0.02(+0.34%)
Aug 14, 2009 4.629 4.652 4.530 4.537 103,410 -0.08(-1.82%)
Aug 13, 2009 4.682 4.720 4.583 4.621 62,476 -0.04(-0.82%)
Aug 12, 2009 4.560 4.789 4.560 4.659 101,201 +0.11(+2.52%)
Aug 11, 2009 4.713 4.743 4.545 4.545 34,976 -0.17(-3.56%)
Aug 10, 2009 4.636 4.789 4.636 4.713 37,051 +0.05(+0.98%)
Aug 07, 2009 4.705 4.728 4.629 4.667 94,120 +0.05(+0.99%)
Aug 06, 2009 4.705 4.720 4.583 4.621 36,988 -0.08(-1.62%)
Aug 05, 2009 4.919 4.919 4.675 4.697 66,167 -0.23(-4.64%)
Aug 04, 2009 4.911 5.079 4.850 4.926 59,981 -0.02(-0.46%)
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.