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 (%)
Sep 30, 2016 4.549 4.610 4.473 4.550 24,024 +0.02(+0.46%)
Sep 29, 2016 4.524 4.584 4.490 4.529 3,733 -0.05(-1.02%)
Sep 28, 2016 4.498 4.645 4.490 4.576 4,877 -0.01(-0.19%)
Sep 27, 2016 4.438 4.636 4.438 4.584 18,861 +0.14(+3.09%)
Sep 26, 2016 4.547 4.722 4.430 4.447 5,144 -0.05(-1.15%)
Sep 23, 2016 4.421 4.567 4.387 4.498 8,064 +0.04(+0.97%)
Sep 22, 2016 4.404 4.507 4.404 4.455 6,775 +0.03(+0.78%)
Sep 21, 2016 4.430 4.524 4.387 4.421 7,886 +0.03(+0.78%)
Sep 20, 2016 4.387 4.430 4.352 4.387 6,285 -0.01(-0.20%)
Sep 19, 2016 4.395 4.464 4.378 4.395 13,819 -0.07(-1.54%)
Sep 16, 2016 4.387 4.473 4.301 4.464 37,758 +0.15(+3.59%)
Sep 15, 2016 4.361 4.378 4.301 4.309 11,384 -0.04(-0.99%)
Sep 14, 2016 4.309 4.438 4.301 4.352 13,649 +0.04(+1.00%)
Sep 13, 2016 4.301 4.388 4.301 4.309 36,504 +0.01(+0.20%)
Sep 12, 2016 4.215 4.326 4.215 4.301 17,651 +0.04(+1.01%)
Sep 09, 2016 4.215 4.344 4.215 4.258 29,219 +0.00(+0.00%)
Sep 08, 2016 4.326 4.395 4.249 4.258 26,730 -0.04(-1.00%)
Sep 07, 2016 4.344 4.541 4.197 4.301 117,320 -0.06(-1.38%)
Sep 06, 2016 4.395 4.438 4.344 4.361 24,613 -0.02(-0.39%)
Sep 02, 2016 4.473 4.378 4.378 4.378 10,115 +0.03(+0.79%)
Sep 01, 2016 4.292 4.395 4.292 4.344 12,105 +0.00(+0.00%)
Aug 31, 2016 4.258 4.352 4.129 4.344 33,560 +0.09(+2.02%)
Aug 30, 2016 4.378 4.473 4.232 4.258 10,982 -0.04(-1.00%)
Aug 29, 2016 4.404 4.498 4.292 4.301 11,375 -0.18(-4.03%)
Aug 26, 2016 4.481 4.481 4.481 4.481 327 +0.03(+0.58%)
Aug 25, 2016 4.472 4.559 4.432 4.455 2,600 +0.03(+0.58%)
Aug 24, 2016 4.559 4.559 4.421 4.430 5,094 -0.02(-0.39%)
Aug 23, 2016 4.593 4.593 4.421 4.447 11,010 -0.09(-1.90%)
Aug 22, 2016 4.447 4.567 4.404 4.533 8,717 +0.09(+1.93%)
Aug 19, 2016 4.511 4.584 4.387 4.447 10,134 -0.03(-0.77%)
Aug 18, 2016 4.473 4.507 4.404 4.481 14,585 -0.01(-0.19%)
Aug 17, 2016 4.610 4.610 4.490 4.490 13,016 -0.09(-2.06%)
Aug 16, 2016 4.619 4.812 4.533 4.584 1,828 -0.03(-0.74%)
Aug 15, 2016 4.584 4.834 4.567 4.619 3,175 +0.03(+0.75%)
Aug 12, 2016 4.550 4.584 4.516 4.584 8,614 +0.00(+0.00%)
Aug 11, 2016 4.524 4.593 4.516 4.584 2,896 +0.06(+1.33%)
Aug 10, 2016 4.524 4.602 4.447 4.524 48,382 -0.01(-0.19%)
Aug 09, 2016 4.516 4.645 4.473 4.533 15,144 +0.04(+0.96%)
Aug 08, 2016 4.387 4.517 4.318 4.490 11,068 +0.08(+1.75%)
Aug 05, 2016 4.404 4.447 4.335 4.413 7,757 +0.03(+0.60%)
Aug 04, 2016 4.387 4.421 4.232 4.387 17,486 -0.03(-0.58%)
Aug 03, 2016 4.233 4.429 4.163 4.412 11,175 +0.22(+5.28%)
Aug 02, 2016 4.268 4.285 4.131 4.191 2,095 -0.10(-2.38%)
Aug 01, 2016 4.327 4.404 4.161 4.293 14,442 -0.03(-0.59%)
Jul 29, 2016 4.344 4.387 4.302 4.319 39,162 +0.00(+0.00%)
Jul 28, 2016 4.310 4.387 4.233 4.319 8,489 +0.01(+0.20%)
Jul 27, 2016 4.310 4.336 4.216 4.310 11,926 -0.06(-1.36%)
Jul 26, 2016 4.191 4.438 4.191 4.370 37,249 +0.16(+3.85%)
Jul 25, 2016 4.080 4.216 4.080 4.208 13,985 +0.11(+2.70%)
Jul 22, 2016 4.157 4.165 4.089 4.097 23,562 -0.06(-1.43%)
Jul 21, 2016 4.146 4.206 4.146 4.157 15,915 -0.02(-0.41%)
Jul 20, 2016 4.162 4.174 4.131 4.174 83,189 +0.09(+2.08%)
Jul 19, 2016 4.148 4.208 4.072 4.089 500,737 -0.06(-1.44%)
Jul 18, 2016 4.140 4.157 4.131 4.148 2,934 +0.01(+0.21%)
Jul 15, 2016 4.182 4.182 4.131 4.140 6,344 +0.01(+0.21%)
Jul 14, 2016 4.191 4.251 4.131 4.131 22,021 -0.10(-2.41%)
Jul 13, 2016 4.225 4.242 4.182 4.233 8,044 +0.04(+1.02%)
Jul 12, 2016 4.114 4.242 4.114 4.191 5,793 +0.10(+2.50%)
Jul 11, 2016 4.131 4.242 4.089 4.089 1,615 -0.08(-1.84%)
Jul 08, 2016 4.165 4.242 4.148 4.165 17,027 +0.02(+0.41%)
Jul 07, 2016 4.110 4.148 4.080 4.148 8,109 +0.10(+2.52%)
Jul 05, 2016 4.021 4.063 4.021 4.046 9,794 -0.01(-0.21%)
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.