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, 2012 4.811 4.811 4.710 4.757 66,188 +0.01(+0.16%)
Jul 30, 2012 4.818 4.818 4.703 4.749 25,351 -0.05(-1.13%)
Jul 27, 2012 4.633 4.818 4.602 4.803 53,570 +0.20(+4.36%)
Jul 26, 2012 4.695 4.695 4.502 4.602 60,539 -0.01(-0.17%)
Jul 25, 2012 4.633 4.664 4.594 4.610 28,966 +0.02(+0.34%)
Jul 24, 2012 4.656 4.679 4.540 4.594 55,515 -0.05(-1.16%)
Jul 23, 2012 4.641 4.710 4.641 4.649 30,903 -0.01(-0.17%)
Jul 20, 2012 4.672 4.710 4.656 4.656 71,353 -0.06(-1.31%)
Jul 19, 2012 4.757 4.772 4.695 4.718 25,139 -0.05(-0.97%)
Jul 18, 2012 4.764 4.795 4.741 4.764 49,703 +0.01(+0.16%)
Jul 17, 2012 4.733 4.772 4.633 4.757 70,993 +0.06(+1.32%)
Jul 16, 2012 4.780 4.911 4.687 4.695 81,589 -0.12(-2.41%)
Jul 13, 2012 4.618 4.826 4.618 4.811 45,233 +0.19(+4.01%)
Jul 12, 2012 4.849 4.849 4.610 4.625 189,316 -0.20(-4.16%)
Jul 11, 2012 4.965 4.965 4.818 4.826 95,239 -0.12(-2.34%)
Jul 10, 2012 4.911 5.019 4.911 4.942 82,505 +0.08(+1.59%)
Jul 09, 2012 4.849 4.950 4.849 4.865 104,254 -0.01(-0.16%)
Jul 06, 2012 4.903 4.919 4.849 4.872 32,831 -0.03(-0.63%)
Jul 05, 2012 4.957 4.996 4.872 4.903 40,217 -0.09(-1.85%)
Jul 03, 2012 5.019 5.089 4.942 4.996 33,953 -0.01(-0.15%)
Jul 02, 2012 4.973 5.058 4.934 5.004 59,284 +0.01(+0.15%)
Jun 29, 2012 4.942 5.027 4.880 4.996 72,360 +0.13(+2.70%)
Jun 28, 2012 4.772 4.896 4.726 4.865 70,526 +0.05(+1.12%)
Jun 27, 2012 4.772 4.880 4.772 4.811 75,402 +0.04(+0.81%)
Jun 26, 2012 4.926 4.926 4.718 4.772 49,842 -0.12(-2.37%)
Jun 25, 2012 5.027 5.027 4.788 4.888 115,956 -0.23(-4.52%)
Jun 22, 2012 5.367 5.367 4.926 5.120 3,257,045 -0.10(-1.92%)
Jun 21, 2012 5.235 5.390 5.154 5.220 124,473 -0.03(-0.59%)
Jun 20, 2012 5.297 5.297 5.035 5.251 59,671 -0.04(-0.73%)
Jun 19, 2012 5.251 5.382 5.150 5.289 78,562 +0.06(+1.18%)
Jun 18, 2012 5.189 5.313 5.019 5.228 70,196 -0.01(-0.15%)
Jun 15, 2012 5.181 5.235 5.089 5.235 92,943 +0.03(+0.59%)
Jun 14, 2012 5.212 5.328 5.081 5.204 66,869 +0.00(+0.00%)
Jun 13, 2012 5.073 5.228 4.942 5.204 23,227 +0.22(+4.50%)
Jun 12, 2012 4.718 5.081 4.718 4.981 32,745 +0.26(+5.56%)
Jun 11, 2012 4.911 5.143 4.718 4.718 33,413 -0.39(-7.56%)
Jun 08, 2012 4.795 5.235 4.795 5.104 51,357 +0.36(+7.48%)
Jun 07, 2012 4.888 4.911 4.733 4.749 26,331 -0.12(-2.54%)
Jun 06, 2012 4.772 4.872 4.757 4.872 15,535 +0.15(+3.27%)
Jun 05, 2012 4.618 4.872 4.618 4.718 31,516 +0.00(+0.00%)
Jun 04, 2012 4.703 4.818 4.687 4.718 38,147 +0.00(+0.00%)
Jun 01, 2012 4.726 4.911 4.672 4.718 18,660 +0.00(+0.00%)
May 31, 2012 4.672 4.896 4.618 4.718 41,201 +0.07(+1.50%)
May 30, 2012 4.780 4.888 4.587 4.649 28,654 -0.19(-3.99%)
May 29, 2012 4.564 4.911 4.564 4.842 26,236 +0.25(+5.38%)
May 25, 2012 4.602 4.618 4.556 4.594 28,690 -0.01(-0.17%)
May 24, 2012 4.656 4.656 4.571 4.602 72,598 -0.02(-0.50%)
May 23, 2012 4.726 4.787 4.564 4.625 55,834 -0.08(-1.80%)
May 22, 2012 4.973 4.973 4.672 4.710 51,060 -0.22(-4.39%)
May 21, 2012 4.942 5.120 4.919 4.926 18,250 -0.09(-1.85%)
May 18, 2012 4.888 5.089 4.872 5.019 35,416 +0.10(+2.04%)
May 17, 2012 4.903 4.973 4.880 4.919 6,296 +0.02(+0.32%)
May 16, 2012 5.035 5.096 4.880 4.903 17,156 -0.16(-3.20%)
May 15, 2012 5.220 5.220 4.965 5.065 31,130 -0.12(-2.24%)
May 14, 2012 5.089 5.212 5.089 5.181 65,991 +0.01(+0.15%)
May 11, 2012 5.166 5.212 5.135 5.174 24,774 +0.02(+0.30%)
May 10, 2012 5.004 5.174 5.004 5.158 34,257 +0.19(+3.73%)
May 09, 2012 5.050 5.158 4.957 4.973 11,527 -0.14(-2.72%)
May 08, 2012 5.204 5.220 5.112 5.112 18,166 -0.05(-0.90%)
May 07, 2012 5.204 5.212 5.135 5.158 24,577 -0.04(-0.74%)
May 04, 2012 5.181 5.251 5.127 5.197 35,744 -0.03(-0.59%)
May 03, 2012 5.228 5.258 5.174 5.228 6,532 +0.00(+0.00%)
May 02, 2012 5.266 5.358 5.174 5.228 24,076 -0.02(-0.44%)
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.