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 (%)
Feb 28, 2005 5.681 5.788 5.529 5.757 238,773 +0.02(+0.27%)
Feb 25, 2005 5.834 5.872 5.529 5.742 363,657 -0.13(-2.21%)
Feb 24, 2005 5.551 5.902 5.529 5.872 122,280 +0.31(+5.48%)
Feb 23, 2005 6.169 6.169 5.567 5.567 404,759 -0.51(-8.41%)
Feb 22, 2005 6.116 6.177 6.024 6.078 152,939 -0.04(-0.62%)
Feb 18, 2005 6.154 6.253 6.116 6.116 96,221 -0.04(-0.62%)
Feb 17, 2005 6.101 6.352 6.001 6.154 261,488 +0.11(+1.77%)
Feb 16, 2005 5.925 6.101 5.895 6.047 102,083 +0.07(+1.15%)
Feb 15, 2005 5.795 6.024 5.757 5.979 168,088 +0.09(+1.55%)
Feb 14, 2005 5.887 5.948 5.856 5.887 72,483 +0.08(+1.45%)
Feb 11, 2005 5.651 5.841 5.651 5.803 139,148 +0.11(+2.01%)
Feb 10, 2005 5.841 5.841 5.612 5.689 142,092 -0.02(-0.27%)
Feb 09, 2005 5.872 5.918 5.605 5.704 229,480 -0.18(-2.98%)
Feb 08, 2005 5.780 6.024 5.780 5.879 128,420 -0.05(-0.77%)
Feb 07, 2005 5.780 5.948 5.765 5.925 105,706 -0.03(-0.51%)
Feb 04, 2005 5.811 5.956 5.811 5.956 79,205 +0.08(+1.43%)
Feb 03, 2005 5.849 6.024 5.780 5.872 73,141 -0.08(-1.28%)
Feb 02, 2005 5.834 5.986 5.795 5.948 83,372 +0.02(+0.39%)
Feb 01, 2005 5.887 5.963 5.750 5.925 155,839 +0.05(+0.91%)
Jan 31, 2005 5.963 5.963 5.750 5.872 371,729 +0.07(+1.18%)
Jan 28, 2005 6.093 6.093 5.734 5.803 181,037 -0.22(-3.67%)
Jan 27, 2005 5.971 6.070 5.971 6.024 150,278 +0.00(+0.00%)
Jan 26, 2005 5.826 6.062 5.780 6.024 137,222 +0.23(+3.95%)
Jan 25, 2005 6.009 6.047 5.750 5.795 182,745 -0.16(-2.69%)
Jan 24, 2005 5.876 6.093 5.834 5.956 108,664 -0.02(-0.26%)
Jan 21, 2005 5.940 6.024 5.864 5.971 163,443 +0.04(+0.64%)
Jan 20, 2005 5.856 6.024 5.818 5.933 280,600 +0.00(+0.00%)
Jan 19, 2005 6.017 6.123 5.925 5.933 247,576 -0.12(-2.02%)
Jan 18, 2005 6.017 6.101 5.963 6.055 164,977 +0.05(+0.76%)
Jan 14, 2005 5.986 6.024 5.948 6.009 325,922 +0.11(+1.81%)
Jan 13, 2005 5.734 5.986 5.666 5.902 361,527 +0.25(+4.45%)
Jan 12, 2005 5.384 5.696 5.384 5.651 219,551 +0.16(+2.92%)
Jan 11, 2005 5.422 5.529 5.315 5.490 1,320,313 -0.02(-0.28%)
Jan 10, 2005 5.521 5.597 5.429 5.506 465,914 -0.11(-1.90%)
Jan 07, 2005 5.757 5.757 5.536 5.612 153,441 -0.04(-0.67%)
Jan 06, 2005 5.643 5.925 5.643 5.651 136,570 -0.07(-1.20%)
Jan 05, 2005 5.967 5.979 5.643 5.719 157,543 -0.24(-4.09%)
Jan 04, 2005 6.139 6.169 5.910 5.963 316,764 -0.14(-2.25%)
Jan 03, 2005 6.162 6.162 5.948 6.101 305,824 +0.05(+0.88%)
Dec 31, 2004 6.032 6.101 5.963 6.047 131,660 -0.01(-0.13%)
Dec 30, 2004 5.910 6.238 5.910 6.055 299,777 +0.12(+2.06%)
Dec 29, 2004 5.895 6.055 5.895 5.933 185,558 +0.01(+0.13%)
Dec 28, 2004 5.956 6.062 5.925 5.925 207,851 -0.08(-1.27%)
Dec 27, 2004 5.856 6.146 5.856 6.001 109,630 +0.08(+1.42%)
Dec 23, 2004 6.032 6.040 5.902 5.918 173,100 -0.12(-2.02%)
Dec 22, 2004 6.131 6.238 5.910 6.040 275,911 -0.21(-3.41%)
Dec 21, 2004 6.299 6.299 6.177 6.253 85,369 +0.08(+1.23%)
Dec 20, 2004 6.390 6.482 6.177 6.177 73,698 -0.13(-2.06%)
Dec 17, 2004 6.436 6.436 6.291 6.306 236,045 -0.07(-1.08%)
Dec 16, 2004 6.421 6.451 6.306 6.375 96,909 -0.14(-2.22%)
Dec 15, 2004 6.559 6.581 6.451 6.520 130,611 -0.11(-1.67%)
Dec 14, 2004 6.627 6.726 6.619 6.630 122,874 -0.03(-0.40%)
Dec 13, 2004 6.711 6.749 6.596 6.657 72,649 -0.02(-0.34%)
Dec 10, 2004 6.451 6.711 6.451 6.680 124,448 +0.16(+2.46%)
Dec 09, 2004 6.451 6.553 6.245 6.520 77,501 -0.01(-0.12%)
Dec 08, 2004 6.467 6.566 6.428 6.528 64,387 +0.05(+0.71%)
Dec 07, 2004 6.482 6.528 6.230 6.482 192,639 -0.01(-0.12%)
Dec 06, 2004 6.345 6.688 6.291 6.489 176,509 +0.10(+1.55%)
Dec 03, 2004 6.139 6.421 6.139 6.390 176,771 +0.17(+2.70%)
Dec 02, 2004 6.245 6.337 6.123 6.223 161,691 -0.09(-1.45%)
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.