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, 2017 6.536 6.545 6.367 6.405 42,521 -0.12(-1.87%)
Nov 29, 2017 6.493 6.545 6.484 6.528 12,904 +0.04(+0.67%)
Nov 28, 2017 6.650 6.685 6.388 6.484 64,663 -0.17(-2.49%)
Nov 27, 2017 6.702 6.763 6.597 6.650 34,394 -0.05(-0.78%)
Nov 24, 2017 6.676 6.746 6.597 6.702 15,977 +0.00(+0.00%)
Nov 22, 2017 6.580 6.763 6.580 6.702 42,821 +0.09(+1.32%)
Nov 21, 2017 6.580 6.650 6.471 6.615 104,371 +0.07(+1.07%)
Nov 20, 2017 6.353 6.589 6.353 6.545 169,991 +0.21(+3.31%)
Nov 17, 2017 6.309 6.370 6.144 6.336 15,686 -0.01(-0.14%)
Nov 16, 2017 6.318 6.374 6.261 6.344 27,225 +0.04(+0.69%)
Nov 15, 2017 6.257 6.327 6.240 6.301 138,932 +0.01(+0.14%)
Nov 14, 2017 6.274 6.318 6.144 6.292 30,368 -0.03(-0.55%)
Nov 13, 2017 6.231 6.327 6.231 6.327 16,567 +0.10(+1.68%)
Nov 10, 2017 6.196 6.318 6.187 6.222 69,460 +0.07(+1.13%)
Nov 09, 2017 6.283 6.318 6.065 6.152 110,404 +0.24(+3.98%)
Nov 08, 2017 5.851 5.929 5.829 5.917 10,219 +0.09(+1.50%)
Nov 07, 2017 5.891 5.917 5.786 5.829 114,102 -0.03(-0.60%)
Nov 06, 2017 5.821 5.925 5.821 5.864 9,790 +0.04(+0.75%)
Nov 03, 2017 5.899 5.994 5.821 5.821 19,321 -0.09(-1.48%)
Nov 02, 2017 5.856 5.934 5.821 5.908 33,649 +0.02(+0.30%)
Nov 01, 2017 5.821 5.891 5.791 5.891 18,775 +0.09(+1.50%)
Oct 31, 2017 5.856 5.934 5.751 5.803 29,831 -0.06(-1.04%)
Oct 30, 2017 5.847 5.969 5.811 5.864 61,322 +0.04(+0.75%)
Oct 27, 2017 5.760 5.864 5.646 5.821 219,119 +0.08(+1.44%)
Oct 26, 2017 5.699 5.747 5.674 5.738 18,034 +0.05(+0.84%)
Oct 25, 2017 5.515 5.699 5.493 5.690 52,833 +0.14(+2.52%)
Oct 24, 2017 5.576 5.454 5.550 19,004 +0.03(+0.47%)
Oct 23, 2017 5.668 5.733 5.498 5.524 20,895 -0.06(-1.09%)
Oct 20, 2017 5.655 5.716 5.577 5.585 21,300 -0.03(-0.47%)
Oct 19, 2017 5.576 5.646 5.568 5.611 33,653 -0.02(-0.31%)
Oct 18, 2017 5.598 5.672 5.585 5.629 9,233 +0.00(+0.00%)
Oct 17, 2017 5.629 5.672 5.607 5.629 9,866 -0.05(-0.92%)
Oct 16, 2017 5.620 5.681 5.576 5.681 18,339 +0.02(+0.31%)
Oct 13, 2017 5.655 5.707 5.568 5.664 15,040 +0.00(+0.00%)
Oct 12, 2017 5.624 5.733 5.585 5.664 21,480 -0.01(-0.15%)
Oct 11, 2017 5.672 5.742 5.664 5.672 29,761 +0.01(+0.15%)
Oct 10, 2017 5.716 5.838 5.629 5.664 32,120 -0.05(-0.92%)
Oct 09, 2017 5.699 5.751 5.591 5.716 18,960 +0.06(+1.08%)
Oct 06, 2017 5.725 5.834 5.637 5.655 29,459 -0.16(-2.70%)
Oct 05, 2017 5.489 5.917 5.489 5.812 72,367 +0.31(+5.71%)
Oct 04, 2017 5.507 5.568 5.463 5.498 80,912 -0.04(-0.79%)
Oct 03, 2017 5.550 5.559 5.454 5.541 19,048 +0.02(+0.32%)
Oct 02, 2017 5.541 5.541 5.497 5.524 15,446 +0.03(+0.48%)
Sep 29, 2017 5.472 5.541 5.472 5.498 10,338 +0.00(+0.00%)
Sep 28, 2017 5.515 5.572 5.476 5.498 51,093 -0.04(-0.79%)
Sep 27, 2017 5.411 5.550 5.280 5.541 40,522 +0.14(+2.58%)
Sep 26, 2017 5.402 5.498 5.350 5.402 21,288 +0.00(+0.00%)
Sep 25, 2017 5.419 5.454 5.389 5.402 19,969 -0.05(-0.96%)
Sep 22, 2017 5.393 5.454 5.393 5.454 14,649 +0.05(+0.97%)
Sep 21, 2017 5.402 5.411 5.288 5.402 30,855 +0.01(+0.16%)
Sep 20, 2017 5.384 5.406 5.271 5.393 38,619 +0.03(+0.49%)
Sep 19, 2017 5.323 5.384 5.315 5.367 18,871 +0.03(+0.65%)
Sep 18, 2017 5.219 5.358 5.131 5.332 70,920 +0.11(+2.17%)
Sep 15, 2017 5.280 5.367 5.219 5.219 114,416 -0.08(-1.48%)
Sep 14, 2017 5.367 5.367 5.288 5.297 67,266 -0.04(-0.82%)
Sep 13, 2017 5.341 5.358 5.323 5.341 51,223 -0.01(-0.16%)
Sep 12, 2017 5.341 5.376 5.323 5.349 38,453 -0.02(-0.33%)
Sep 11, 2017 5.376 5.480 5.332 5.367 160,552 -0.02(-0.32%)
Sep 08, 2017 5.402 5.415 5.367 5.384 30,200 -0.03(-0.48%)
Sep 07, 2017 5.489 5.533 5.383 5.411 68,463 -0.05(-0.96%)
Sep 06, 2017 5.498 5.559 5.428 5.463 17,650 +0.03(+0.48%)
Sep 05, 2017 5.463 5.607 5.376 5.437 48,583 -0.06(-1.11%)
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.