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 (%)
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%)
Nov 01, 2012 5.045 5.177 4.952 5.107 43,818 +0.05(+0.92%)
Oct 31, 2012 4.859 5.084 4.812 5.061 16,025 +0.19(+3.82%)
Oct 26, 2012 4.968 4.875 4.875 4.875 7,858 -0.09(-1.72%)
Oct 25, 2012 4.968 4.968 4.898 4.960 10,213 +0.02(+0.47%)
Oct 24, 2012 4.983 4.983 4.906 4.937 15,168 -0.05(-0.93%)
Oct 23, 2012 4.898 5.084 4.890 4.983 22,081 -0.03(-0.62%)
Oct 19, 2012 5.255 5.301 5.014 5.014 41,118 -0.29(-5.42%)
Oct 18, 2012 5.371 5.488 5.255 5.301 51,348 -0.05(-1.01%)
Oct 17, 2012 5.418 5.418 5.301 5.356 27,525 -0.04(-0.72%)
Oct 16, 2012 5.457 5.495 5.340 5.395 36,976 -0.02(-0.43%)
Oct 15, 2012 5.395 5.426 5.263 5.418 20,300 +0.02(+0.43%)
Oct 12, 2012 5.402 5.433 5.309 5.395 17,659 -0.02(-0.43%)
Oct 11, 2012 5.433 5.433 5.364 5.418 11,136 -0.02(-0.29%)
Oct 10, 2012 5.379 5.433 5.348 5.433 19,105 +0.08(+1.45%)
Oct 09, 2012 5.410 5.433 5.332 5.356 27,273 -0.08(-1.43%)
Oct 08, 2012 5.395 5.441 5.294 5.433 10,980 +0.01(+0.14%)
Oct 05, 2012 5.364 5.502 5.364 5.426 26,196 +0.02(+0.29%)
Oct 04, 2012 5.278 5.453 5.239 5.410 26,545 +0.15(+2.80%)
Oct 03, 2012 5.348 5.356 5.185 5.263 15,883 -0.06(-1.17%)
Oct 02, 2012 5.340 5.433 5.169 5.325 43,642 +0.04(+0.73%)
Oct 01, 2012 5.449 5.503 5.177 5.286 66,370 -0.19(-3.40%)
Sep 28, 2012 5.534 5.550 5.449 5.472 29,194 -0.09(-1.67%)
Sep 27, 2012 5.573 5.596 5.503 5.565 49,586 +0.04(+0.70%)
Sep 26, 2012 5.581 5.666 5.464 5.527 30,620 -0.02(-0.42%)
Sep 25, 2012 5.721 5.822 5.511 5.550 67,146 -0.12(-2.19%)
Sep 24, 2012 5.534 5.744 5.534 5.674 41,660 +0.11(+1.95%)
Sep 21, 2012 5.433 5.651 5.433 5.565 275,827 +0.17(+3.17%)
Sep 20, 2012 5.364 5.433 5.332 5.395 13,238 -0.01(-0.14%)
Sep 19, 2012 5.503 5.503 5.348 5.402 35,695 -0.08(-1.42%)
Sep 18, 2012 5.472 5.511 5.433 5.480 56,499 -0.04(-0.70%)
Sep 17, 2012 5.441 5.527 5.441 5.519 39,059 +0.04(+0.71%)
Sep 14, 2012 5.325 5.542 5.193 5.480 121,332 +0.19(+3.52%)
Sep 13, 2012 5.154 5.301 5.100 5.294 43,191 +0.17(+3.33%)
Sep 12, 2012 4.882 5.185 4.882 5.123 143,415 +0.23(+4.76%)
Sep 11, 2012 4.875 4.921 4.851 4.890 35,097 +0.05(+1.12%)
Sep 10, 2012 4.797 4.944 4.781 4.836 55,930 +0.06(+1.30%)
Sep 07, 2012 4.913 4.913 4.758 4.774 33,740 -0.09(-1.76%)
Sep 06, 2012 4.875 4.968 4.781 4.859 48,405 +0.04(+0.81%)
Sep 05, 2012 4.890 4.890 4.704 4.820 74,196 -0.04(-0.80%)
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.