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 (%)
Jul 31, 2006 7.016 7.138 7.008 7.077 129,090 +0.06(+0.87%)
Jul 28, 2006 7.244 7.382 6.932 7.016 251,783 -0.14(-1.92%)
Jul 27, 2006 6.916 7.183 6.916 7.153 209,877 +0.12(+1.74%)
Jul 26, 2006 6.985 7.046 6.871 7.031 82,882 +0.11(+1.65%)
Jul 25, 2006 6.741 7.008 6.711 6.916 124,786 +0.11(+1.68%)
Jul 24, 2006 6.779 6.878 6.711 6.802 38,950 +0.01(+0.11%)
Jul 21, 2006 6.886 6.886 6.749 6.794 98,271 -0.11(-1.66%)
Jul 20, 2006 7.130 7.130 6.878 6.909 84,702 -0.18(-2.58%)
Jul 19, 2006 6.909 7.099 6.779 7.092 72,699 +0.34(+5.08%)
Jul 18, 2006 6.619 6.970 6.611 6.749 109,241 +0.15(+2.31%)
Jul 17, 2006 6.703 6.703 6.596 6.596 40,720 -0.10(-1.48%)
Jul 14, 2006 6.703 6.802 6.558 6.695 134,233 +0.11(+1.74%)
Jul 13, 2006 6.703 6.703 6.497 6.581 104,256 -0.03(-0.46%)
Jul 12, 2006 6.779 6.779 6.566 6.611 86,932 -0.15(-2.25%)
Jul 11, 2006 6.695 6.833 6.528 6.764 143,458 +0.08(+1.26%)
Jul 10, 2006 6.810 6.977 6.611 6.680 114,316 -0.14(-2.12%)
Jul 07, 2006 6.810 6.878 6.680 6.825 91,450 +0.00(+0.00%)
Jul 06, 2006 6.581 7.008 6.581 6.825 133,152 +0.18(+2.76%)
Jul 05, 2006 6.489 6.642 6.299 6.642 249,489 +0.14(+2.11%)
Jul 03, 2006 6.489 6.665 6.482 6.505 36,445 -0.01(-0.12%)
Jun 30, 2006 6.596 6.749 6.497 6.512 321,449 -0.11(-1.61%)
Jun 29, 2006 6.566 6.672 6.497 6.619 297,810 +0.08(+1.28%)
Jun 28, 2006 6.550 6.688 6.482 6.535 83,313 -0.04(-0.58%)
Jun 27, 2006 6.741 6.749 6.573 6.573 73,116 -0.14(-2.16%)
Jun 26, 2006 6.909 6.939 6.665 6.718 171,526 -0.17(-2.44%)
Jun 23, 2006 6.909 6.939 6.886 6.886 60,303 -0.05(-0.77%)
Jun 22, 2006 6.962 6.993 6.901 6.939 72,080 -0.01(-0.11%)
Jun 21, 2006 6.909 7.092 6.878 6.947 137,007 +0.07(+1.00%)
Jun 20, 2006 6.970 6.977 6.863 6.878 124,873 -0.11(-1.53%)
Jun 19, 2006 7.069 7.122 6.840 6.985 204,133 -0.20(-2.76%)
Jun 16, 2006 7.122 7.260 7.069 7.183 151,480 +0.08(+1.18%)
Jun 15, 2006 6.993 7.290 6.993 7.099 123,173 +0.14(+2.08%)
Jun 14, 2006 7.031 7.061 6.897 6.955 123,514 -0.06(-0.87%)
Jun 13, 2006 7.008 7.138 6.863 7.016 108,014 +0.01(+0.11%)
Jun 12, 2006 7.557 7.603 7.000 7.008 203,180 -0.57(-7.55%)
Jun 09, 2006 7.610 7.976 7.488 7.580 116,514 -0.05(-0.60%)
Jun 08, 2006 7.351 7.679 7.313 7.626 156,971 +0.24(+3.31%)
Jun 07, 2006 7.206 7.435 7.130 7.382 192,078 +0.21(+2.98%)
Jun 06, 2006 7.206 7.267 7.153 7.168 64,755 -0.06(-0.84%)
Jun 05, 2006 7.260 7.359 7.153 7.229 112,583 -0.01(-0.11%)
Jun 02, 2006 7.542 7.565 7.160 7.237 115,670 -0.25(-3.36%)
Jun 01, 2006 7.458 7.549 7.382 7.488 88,524 -0.04(-0.51%)
May 31, 2006 7.343 7.549 7.267 7.527 129,750 +0.21(+2.81%)
May 30, 2006 7.244 7.603 7.244 7.321 119,141 +0.05(+0.63%)
May 26, 2006 7.458 7.458 7.168 7.275 103,625 -0.21(-2.75%)
May 25, 2006 7.153 7.504 7.130 7.481 119,151 +0.25(+3.48%)
May 24, 2006 7.343 7.427 7.054 7.229 361,686 -0.12(-1.66%)
May 23, 2006 7.725 7.801 7.351 7.351 176,602 -0.38(-4.93%)
May 22, 2006 7.931 7.969 7.671 7.732 97,207 -0.20(-2.50%)
May 19, 2006 7.961 7.961 7.664 7.931 171,231 +0.05(+0.58%)
May 18, 2006 7.984 8.167 7.839 7.885 143,274 -0.10(-1.24%)
May 17, 2006 7.923 8.007 7.870 7.984 147,274 +0.05(+0.58%)
May 16, 2006 7.778 8.007 7.778 7.938 135,878 +0.14(+1.76%)
May 15, 2006 7.923 8.114 7.740 7.801 258,577 -0.22(-2.76%)
May 12, 2006 7.923 8.274 7.694 8.022 251,985 +0.08(+0.96%)
May 11, 2006 8.388 8.442 7.885 7.946 225,776 -0.45(-5.36%)
May 10, 2006 8.175 8.876 8.175 8.396 1,230,492 +0.05(+0.64%)
May 09, 2006 8.083 8.342 8.083 8.342 91,710 +0.26(+3.21%)
May 08, 2006 8.205 8.312 8.045 8.083 106,468 -0.12(-1.42%)
May 05, 2006 8.106 8.274 8.106 8.199 101,595 +0.12(+1.53%)
May 04, 2006 7.984 8.182 7.984 8.076 84,535 +0.07(+0.86%)
May 03, 2006 7.969 8.037 7.885 8.007 141,152 +0.05(+0.67%)
May 02, 2006 8.015 8.030 7.893 7.954 269,255 -0.05(-0.67%)
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.